KLA-Tencor Corp (NQ:KLAC)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	1244	1251	1214	1215	607,987	-28.57(-2.30%)
Dec 30, 2025	1267	1268	1241	1244	383,752	-16.74(-1.33%)
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	782,651	+1.02(+0.08%)
Dec 08, 2025	1233	1242	1219	1225	820,163	+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	+31.91(+2.76%)
Dec 01, 2025	1165	1176	1151	1158	609,095	-17.52(-1.49%)
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	1206	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	-14.70(-1.22%)
Nov 06, 2025	1221	1221	1190	1206	1,180,798	-18.97(-1.55%)
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%)

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.