KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2024	641.15	650.71	638.18	648.34	862,520	+5.73(+0.89%)
Dec 05, 2024	660.38	662.92	641.39	642.61	1,030,072	-23.61(-3.54%)
Dec 04, 2024	670.18	670.50	655.67	666.22	1,459,175	+0.50(+0.08%)
Dec 03, 2024	661.13	667.18	656.82	665.72	1,376,477	-0.31(-0.05%)
Dec 02, 2024	645.01	669.07	645.00	666.03	1,380,308	+19.00(+2.94%)
Nov 29, 2024	644.81	661.50	643.27	647.03	925,676	+14.89(+2.36%)
Nov 27, 2024	631.47	633.99	621.23	632.14	942,795	+0.67(+0.11%)
Nov 26, 2024	651.18	651.18	623.86	631.47	923,187	-13.20(-2.05%)
Nov 25, 2024	646.69	646.69	632.11	644.67	1,912,483	+5.12(+0.80%)
Nov 22, 2024	630.00	643.03	630.00	639.55	982,004	+6.39(+1.01%)
Nov 21, 2024	627.80	637.96	620.00	633.16	1,385,996	+16.33(+2.65%)
Nov 20, 2024	616.49	619.95	609.89	616.83	1,195,066	+1.17(+0.19%)
Nov 19, 2024	616.48	618.41	609.40	615.66	1,408,894	-4.60(-0.74%)
Nov 18, 2024	614.23	623.77	611.77	620.26	1,223,322	+7.50(+1.22%)
Nov 15, 2024	618.81	628.26	610.66	612.76	1,716,953	-30.46(-4.73%)
Nov 14, 2024	658.17	658.17	640.96	643.22	1,166,615	+0.45(+0.07%)
Nov 13, 2024	652.25	654.17	636.55	642.77	1,509,884	-20.17(-3.04%)
Nov 12, 2024	661.18	667.41	653.05	662.94	1,114,349	-1.25(-0.19%)
Nov 11, 2024	682.11	683.31	654.92	664.19	1,426,772	-21.32(-3.11%)
Nov 08, 2024	687.69	692.44	679.50	685.51	1,298,797	+1.26(+0.18%)
Nov 07, 2024	680.96	685.92	673.23	684.25	1,125,359	+16.44(+2.46%)
Nov 06, 2024	673.13	676.76	655.66	667.81	1,719,587	-0.67(-0.10%)
Nov 05, 2024	667.23	679.66	665.40	668.48	1,019,082	+6.94(+1.05%)
Nov 04, 2024	665.40	668.71	660.53	661.53	639,630	-5.99(-0.90%)
Nov 01, 2024	664.66	676.77	661.60	667.53	908,964	+3.14(+0.47%)
Oct 31, 2024	675.77	679.17	654.18	664.39	2,006,585	-25.50(-3.70%)
Oct 30, 2024	680.11	693.27	678.13	689.89	1,649,689	-4.42(-0.64%)
Oct 29, 2024	673.13	698.46	671.91	694.30	1,336,423	+21.82(+3.24%)
Oct 28, 2024	671.29	677.26	668.36	672.48	1,054,756	+1.28(+0.19%)
Oct 25, 2024	667.82	680.95	666.15	671.21	957,779	+6.89(+1.04%)
Oct 24, 2024	676.87	682.50	663.60	664.32	886,626	+1.53(+0.23%)
Oct 23, 2024	662.80	670.45	652.84	662.79	847,677	-5.43(-0.81%)
Oct 22, 2024	668.15	671.29	661.82	668.23	789,017	-3.52(-0.52%)
Oct 21, 2024	675.63	677.87	665.55	671.75	741,021	-4.90(-0.72%)
Oct 18, 2024	666.08	680.01	662.48	676.64	1,196,111	+8.25(+1.23%)
Oct 17, 2024	699.04	699.28	667.83	668.40	1,941,588	-12.31(-1.81%)
Oct 16, 2024	718.58	718.77	680.12	680.70	2,286,719	-25.06(-3.55%)
Oct 15, 2024	823.24	830.08	697.03	705.76	2,912,137	-121.59(-14.70%)
Oct 14, 2024	807.13	830.69	807.13	827.36	569,549	+25.85(+3.23%)
Oct 11, 2024	790.59	804.19	790.47	801.51	572,422	+5.73(+0.72%)
Oct 10, 2024	789.16	797.61	784.82	795.77	463,093	-6.63(-0.83%)
Oct 09, 2024	779.87	804.55	778.19	802.40	630,334	+20.67(+2.64%)
Oct 08, 2024	779.74	791.47	772.10	781.73	654,894	+2.22(+0.29%)
Oct 07, 2024	775.58	785.72	769.71	779.51	750,046	-5.71(-0.73%)
Oct 04, 2024	798.25	798.25	775.06	785.21	759,377	+12.79(+1.66%)
Oct 03, 2024	762.74	781.82	761.89	772.42	585,930	-2.79(-0.36%)
Oct 02, 2024	758.55	785.26	752.91	775.21	703,917	+23.60(+3.14%)