ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

KLA-Tencor Corp (NQ:KLAC)

1,900.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 1910 1927 1868 1900 1,119,371 -35.00(-1.81%)
Apr 24, 2026 1853 1939 1845 1935 1,143,276 +119.57(+6.59%)
Apr 23, 2026 1824 1845 1789 1815 928,113 +3.37(+0.19%)
Apr 22, 2026 1813 1814 1777 1812 683,822 +26.69(+1.49%)
Apr 21, 2026 1814 1823 1772 1785 676,308 -19.95(-1.11%)
Apr 20, 2026 1792 1807 1770 1805 623,190 +13.88(+0.77%)
Apr 17, 2026 1771 1792 1744 1791 725,362 +56.59(+3.26%)
Apr 16, 2026 1719 1742 1696 1735 832,666 -13.26(-0.76%)
Apr 15, 2026 1766 1770 1681 1748 1,164,063 -47.80(-2.66%)
Apr 14, 2026 1789 1798 1765 1796 870,929 +27.13(+1.53%)
Apr 13, 2026 1735 1772 1720 1769 830,198 +31.50(+1.81%)
Apr 10, 2026 1748 1760 1732 1737 686,808 +10.02(+0.58%)
Apr 09, 2026 1670 1735 1669 1727 939,573 +54.92(+3.28%)
Apr 08, 2026 1666 1686 1635 1672 1,020,272 +123.49(+7.97%)
Apr 07, 2026 1524 1549 1507 1549 524,640 +8.79(+0.57%)
Apr 06, 2026 1523 1542 1517 1540 411,901 +23.22(+1.53%)
Apr 02, 2026 1454 1528 1451 1517 662,266 -3.00(-0.20%)
Apr 01, 2026 1484 1540 1484 1520 880,022 +47.43(+3.22%)
Mar 31, 2026 1417 1476 1400 1472 1,108,371 +89.83(+6.50%)
Mar 30, 2026 1469 1474 1374 1383 1,001,304 -60.63(-4.20%)
Mar 27, 2026 1437 1479 1435 1443 836,077 -7.92(-0.55%)
Mar 26, 2026 1504 1515 1446 1451 1,091,729 -92.69(-6.00%)
Mar 25, 2026 1574 1576 1535 1544 769,299 -22.37(-1.43%)
Mar 24, 2026 1485 1582 1482 1566 782,405 +54.76(+3.62%)
Mar 23, 2026 1534 1573 1510 1511 1,173,874 +12.76(+0.85%)
Mar 20, 2026 1512 1535 1457 1499 2,188,379 -12.85(-0.85%)
Mar 19, 2026 1438 1518 1420 1512 999,891 +29.16(+1.97%)
Mar 18, 2026 1479 1513 1459 1482 882,862 +1.01(+0.07%)
Mar 17, 2026 1447 1485 1435 1481 853,620 +43.11(+3.00%)
Mar 16, 2026 1454 1457 1425 1438 955,716 +19.60(+1.38%)
Mar 13, 2026 1417 1446 1408 1419 1,271,842 +9.07(+0.64%)
Mar 12, 2026 1465 1470 1396 1410 1,259,295 -55.43(-3.78%)
Mar 11, 2026 1459 1495 1454 1465 816,748 +10.49(+0.72%)
Mar 10, 2026 1421 1487 1410 1455 891,502 +25.41(+1.78%)
Mar 09, 2026 1323 1435 1321 1429 1,120,481 +84.55(+6.29%)
Mar 06, 2026 1373 1419 1332 1345 1,117,854 -84.81(-5.93%)
Mar 05, 2026 1453 1476 1390 1429 1,077,731 -46.55(-3.15%)
Mar 04, 2026 1466 1490 1449 1476 823,520 +34.56(+2.40%)
Mar 03, 2026 1476 1488 1427 1441 1,266,916 -93.60(-6.10%)
Mar 02, 2026 1475 1541 1475 1535 759,053 +10.40(+0.68%)
Feb 27, 2026 1497 1537 1491 1525 1,107,062 +0.24(+0.02%)
Feb 26, 2026 1545 1555 1469 1524 1,184,016 -22.37(-1.45%)
Feb 25, 2026 1545 1577 1541 1547 875,411 +40.03(+2.66%)
Feb 24, 2026 1508 1530 1476 1507 666,971 +18.99(+1.28%)
Feb 23, 2026 1490 1517 1456 1488 849,893 -8.34(-0.56%)
Feb 20, 2026 1455 1498 1455 1496 684,299 +26.10(+1.78%)
Feb 19, 2026 1450 1475 1442 1470 625,709 -10.40(-0.70%)
Feb 18, 2026 1478 1503 1468 1480 650,972 +10.11(+0.69%)
Feb 17, 2026 1446 1487 1428 1470 623,084 +6.06(+0.41%)
Feb 13, 2026 1451 1494 1435 1464 1,012,379 +13.28(+0.92%)
Feb 12, 2026 1478 1495 1434 1451 1,049,151 -28.65(-1.94%)
Feb 11, 2026 1469 1502 1446 1480 1,092,813 +48.66(+3.40%)
Feb 10, 2026 1424 1444 1412 1431 843,187 -9.32(-0.65%)
Feb 09, 2026 1440 1457 1425 1440 1,639,203 -2.79(-0.19%)
Feb 06, 2026 1377 1449 1371 1443 1,571,467 +111.92(+8.41%)
Feb 05, 2026 1293 1350 1285 1331 1,300,307 +23.81(+1.82%)
Feb 04, 2026 1365 1377 1285 1307 1,582,149 -48.32(-3.56%)
Feb 03, 2026 1446 1449 1324 1356 2,055,865 -54.91(-3.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.