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)

1,409.57 -55.43 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 1465 1470 1396 1410 1,259,295 -55.43(-3.78%)
Mar 11, 2026 1459 1495 1454 1465 816,748 +12.06(+0.83%)
Mar 10, 2026 1421 1487 1410 1453 891,375 +23.84(+1.67%)
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 +7.96(+0.54%)
Feb 13, 2026 1449 1493 1433 1462 1,013,694 +13.26(+0.92%)
Feb 12, 2026 1476 1493 1433 1449 1,050,514 -28.61(-1.94%)
Feb 11, 2026 1467 1500 1444 1478 1,094,233 +48.60(+3.40%)
Feb 10, 2026 1422 1442 1410 1429 844,282 -9.31(-0.65%)
Feb 09, 2026 1438 1455 1423 1438 1,641,333 -2.79(-0.19%)
Feb 06, 2026 1375 1447 1369 1441 1,573,509 +111.78(+8.41%)
Feb 05, 2026 1291 1348 1283 1329 1,301,996 +23.78(+1.82%)
Feb 04, 2026 1363 1376 1283 1306 1,584,204 -48.26(-3.56%)
Feb 03, 2026 1444 1447 1323 1354 2,058,536 -54.84(-3.89%)
Feb 02, 2026 1398 1438 1398 1409 1,605,179 -17.47(-1.23%)
Jan 30, 2026 1538 1583 1415 1426 2,791,766 -256.43(-15.24%)
Jan 29, 2026 1641 1691 1606 1683 1,504,147 +57.43(+3.53%)
Jan 28, 2026 1632 1648 1599 1625 1,090,452 +10.86(+0.67%)
Jan 27, 2026 1559 1616 1553 1614 1,193,175 +73.20(+4.75%)
Jan 26, 2026 1510 1555 1489 1541 1,261,569 +30.21(+2.00%)
Jan 23, 2026 1482 1511 1450 1511 1,011,851 +12.77(+0.85%)
Jan 22, 2026 1547 1555 1496 1498 1,024,155 -19.98(-1.32%)
Jan 21, 2026 1505 1539 1479 1518 1,501,259 +33.78(+2.28%)
Jan 20, 2026 1523 1553 1482 1484 1,734,488 -81.54(-5.21%)
Jan 16, 2026 1573 1579 1533 1566 1,534,019 +22.83(+1.48%)
Jan 15, 2026 1536 1569 1523 1543 1,658,861 +110.32(+7.70%)
Jan 14, 2026 1429 1433 1394 1433 896,319 -7.31(-0.51%)
Jan 13, 2026 1459 1468 1431 1440 997,870 +13.63(+0.96%)
Jan 12, 2026 1385 1430 1385 1426 856,715 +28.14(+2.01%)
Jan 09, 2026 1356 1403 1334 1398 1,104,514 +75.30(+5.69%)
Jan 08, 2026 1350 1352 1308 1323 949,752 -35.05(-2.58%)
Jan 07, 2026 1367 1378 1351 1358 904,890 -35.26(-2.53%)
Jan 06, 2026 1368 1405 1364 1393 1,142,888 +42.50(+3.15%)
Jan 05, 2026 1308 1370 1302 1351 1,320,473 +77.87(+6.12%)
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.