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)

1,260.39 -19.21 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1273 1286 1257 1260 641,464 -19.21(-1.50%)
Dec 26, 2025 1283 1287 1275 1280 337,508 +2.61(+0.20%)
Dec 24, 2025 1269 1279 1265 1277 210,293 +8.24(+0.65%)
Dec 23, 2025 1259 1272 1258 1269 600,721 +3.09(+0.24%)
Dec 22, 2025 1276 1278 1250 1266 604,268 +19.99(+1.60%)
Dec 19, 2025 1240 1264 1240 1246 2,156,465 +23.28(+1.90%)
Dec 18, 2025 1223 1233 1211 1222 1,055,612 +50.37(+4.30%)
Dec 17, 2025 1223 1234 1169 1172 912,879 -51.35(-4.20%)
Dec 16, 2025 1237 1240 1207 1223 735,517 -1.74(-0.14%)
Dec 15, 2025 1229 1255 1215 1225 1,258,426 +31.19(+2.61%)
Dec 12, 2025 1230 1240 1185 1194 1,151,052 -52.26(-4.19%)
Dec 11, 2025 1229 1251 1191 1246 934,159 +7.27(+0.59%)
Dec 10, 2025 1231 1254 1221 1239 711,944 +13.30(+1.09%)
Dec 09, 2025 1216 1234 1212 1226 782,656 +1.02(+0.08%)
Dec 08, 2025 1233 1242 1219 1225 810,256 +10.13(+0.83%)
Dec 05, 2025 1224 1240 1212 1214 681,930 +6.38(+0.53%)
Dec 04, 2025 1203 1217 1198 1208 740,222 -3.67(-0.30%)
Dec 03, 2025 1186 1216 1166 1212 805,738 +21.89(+1.84%)
Dec 02, 2025 1170 1198 1164 1190 953,491 +32.68(+2.82%)
Dec 01, 2025 1165 1176 1151 1157 609,095 -18.29(-1.56%)
Nov 28, 2025 1169 1176 1151 1175 389,268 +16.40(+1.41%)
Nov 26, 2025 1158 1167 1145 1159 1,125,880 +13.18(+1.15%)
Nov 25, 2025 1130 1148 1107 1146 944,162 +9.16(+0.81%)
Nov 24, 2025 1105 1148 1103 1137 1,595,978 +39.61(+3.61%)
Nov 21, 2025 1097 1111 1072 1097 1,438,658 -5.33(-0.48%)
Nov 20, 2025 1188 1201 1098 1102 1,171,185 -65.01(-5.57%)
Nov 19, 2025 1132 1177 1129 1167 959,270 +44.37(+3.95%)
Nov 18, 2025 1114 1140 1098 1123 1,151,906 -10.61(-0.94%)
Nov 17, 2025 1140 1156 1118 1134 1,326,472 +1.28(+0.11%)
Nov 14, 2025 1134 1173 1125 1132 1,446,997 -27.35(-2.36%)
Nov 13, 2025 1185 1191 1147 1160 1,204,793 -37.19(-3.11%)
Nov 12, 2025 1206 1208 1191 1197 825,363 +8.05(+0.68%)
Nov 11, 2025 1201 1209 1183 1189 913,404 -27.00(-2.22%)
Nov 10, 2025 1219 1225 1200 1216 949,734 +24.54(+2.06%)
Nov 07, 2025 1198 1206 1158 1191 1,144,288 -13.60(-1.13%)
Nov 06, 2025 1221 1221 1190 1205 1,180,798 -20.07(-1.64%)
Nov 05, 2025 1202 1241 1200 1225 902,568 +33.55(+2.82%)
Nov 04, 2025 1196 1227 1189 1191 1,202,646 -25.61(-2.10%)
Nov 03, 2025 1214 1229 1205 1217 907,139 +10.38(+0.86%)
Oct 31, 2025 1222 1238 1199 1207 886,697 -5.66(-0.47%)
Oct 30, 2025 1232 1282 1171 1212 2,040,727 -20.83(-1.69%)
Oct 29, 2025 1224 1257 1222 1233 1,464,059 +29.19(+2.42%)
Oct 28, 2025 1205 1208 1194 1204 666,675 -9.07(-0.75%)
Oct 27, 2025 1198 1219 1198 1213 972,790 +32.25(+2.73%)
Oct 24, 2025 1164 1189 1159 1181 826,874 +23.78(+2.06%)
Oct 23, 2025 1105 1161 1105 1157 948,239 +44.61(+4.01%)
Oct 22, 2025 1146 1146 1089 1112 1,363,909 -33.06(-2.89%)
Oct 21, 2025 1139 1154 1137 1146 746,054 -5.44(-0.47%)
Oct 20, 2025 1128 1159 1125 1151 1,080,412 +46.14(+4.18%)
Oct 17, 2025 1097 1108 1082 1105 880,668 +7.85(+0.72%)
Oct 16, 2025 1098 1115 1078 1097 1,033,049 +11.77(+1.08%)
Oct 15, 2025 1055 1091 1052 1085 1,315,923 +61.20(+5.98%)
Oct 14, 2025 996.88 1041 996.88 1024 1,057,831 +0.71(+0.07%)
Oct 13, 2025 1015 1032 1013 1023 1,229,120 +42.18(+4.30%)
Oct 10, 2025 1051 1053 979.33 981.10 1,578,648 -70.61(-6.71%)
Oct 09, 2025 1061 1065 1036 1052 1,249,993 -9.10(-0.86%)
Oct 08, 2025 1062 1076 1057 1061 1,477,985 -22.11(-2.04%)
Oct 07, 2025 1139 1140 1081 1083 879,998 -54.88(-4.82%)
Oct 06, 2025 1120 1150 1120 1138 947,722 +38.10(+3.46%)
Oct 03, 2025 1126 1131 1097 1100 955,345 -37.65(-3.31%)
Oct 02, 2025 1153 1153 1125 1137 923,597 +10.37(+0.92%)
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.