Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KLAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 696.59 | 14.54 | 2.13% | 695.44 | 704.06 | 691.095 | 819,938 |
| May 02 2024 | 682.05 | 16.01 | 2.40% | 676.83 | 682.90 | 664.185 | 675,073 |
| May 01 2024 | 666.04 | -23.25 | -3.37% | 680.47 | 691.73 | 662.50 | 1,273,119 |
| Apr 30 2024 | 689.29 | -24.64 | -3.45% | 711.66 | 717.73 | 688.29 | 901,862 |
| Apr 29 2024 | 713.93 | 7.67 | 1.09% | 706.41 | 715.98 | 700.39 | 931,415 |
| Apr 26 2024 | 706.26 | 33.31 | 4.95% | 683.00 | 710.26 | 678.805 | 1,193,252 |
| Apr 25 2024 | 672.95 | 16.41 | 2.50% | 656.98 | 677.72 | 650.01 | 1,065,360 |
| Apr 24 2024 | 656.54 | 8.33 | 1.29% | 659.78 | 668.18 | 647.66 | 873,267 |
| Apr 23 2024 | 648.21 | 14.57 | 2.30% | 636.04 | 654.00 | 635.83 | 708,335 |
| Apr 22 2024 | 633.64 | 5.48 | 0.87% | 635.35 | 638.73 | 625.33 | 923,906 |
| Apr 19 2024 | 628.16 | -16.06 | -2.49% | 646.40 | 647.71 | 623.17 | 1,072,578 |
| Apr 18 2024 | 644.22 | -14.76 | -2.24% | 655.79 | 658.4099 | 642.00 | 902,904 |
| Apr 17 2024 | 658.98 | -34.33 | -4.95% | 681.77 | 684.85 | 657.83 | 1,193,142 |
| Apr 16 2024 | 693.31 | 14.82 | 2.18% | 678.49 | 696.915 | 678.49 | 922,581 |
| Apr 15 2024 | 678.49 | -2.29 | -0.34% | 687.93 | 698.70 | 672.53 | 885,610 |
| Apr 12 2024 | 680.78 | -19.83 | -2.83% | 684.44 | 689.27 | 677.42 | 810,194 |
| Apr 11 2024 | 700.61 | 13.49 | 1.96% | 694.83 | 701.625 | 687.85 | 831,216 |
| Apr 10 2024 | 687.12 | -9.71 | -1.39% | 685.90 | 695.00 | 684.455 | 609,988 |
| Apr 09 2024 | 696.83 | 6.01 | 0.87% | 696.97 | 700.00 | 682.71 | 708,882 |
| Apr 08 2024 | 690.82 | 7.98 | 1.17% | 688.35 | 692.415 | 678.49 | 518,285 |
| Apr 05 2024 | 682.84 | 10.09 | 1.50% | 677.52 | 688.83 | 674.07 | 790,882 |
| Apr 04 2024 | 672.75 | -24.78 | -3.55% | 706.28 | 707.85 | 668.43 | 1,102,951 |
| Apr 03 2024 | 697.53 | 3.60 | 0.52% | 690.18 | 707.13 | 686.99 | 782,352 |
| Apr 02 2024 | 693.93 | -16.95 | -2.38% | 694.23 | 697.07 | 686.10 | 950,790 |
| Apr 01 2024 | 710.88 | 12.31 | 1.76% | 700.00 | 718.18 | 699.75 | 772,234 |
| Mar 28 2024 | 698.57 | 1.70 | 0.24% | 696.87 | 699.82 | 690.01 | 1,206,626 |
| Mar 27 2024 | 696.87 | 8.45 | 1.23% | 692.40 | 697.70 | 681.91 | 975,906 |
| Mar 26 2024 | 688.42 | -11.31 | -1.62% | 705.04 | 707.40 | 687.57 | 864,764 |
| Mar 25 2024 | 699.73 | -10.83 | -1.52% | 698.34 | 708.095 | 695.8601 | 493,253 |
| Mar 22 2024 | 710.56 | -2.57 | -0.36% | 706.43 | 718.29 | 705.21 | 412,726 |
| Mar 21 2024 | 713.13 | 17.18 | 2.47% | 716.89 | 727.64 | 711.53 | 757,979 |
| Mar 20 2024 | 695.95 | 14.89 | 2.19% | 680.16 | 697.99 | 673.57 | 903,994 |
| Mar 19 2024 | 681.06 | -9.64 | -1.40% | 677.80 | 686.00 | 668.70 | 888,499 |
| Mar 18 2024 | 690.70 | 6.80 | 0.99% | 696.33 | 705.17 | 689.27 | 797,937 |
| Mar 15 2024 | 683.90 | -8.43 | -1.22% | 687.95 | 691.892 | 679.71 | 1,669,445 |
| Mar 14 2024 | 692.33 | 3.62 | 0.53% | 696.00 | 701.00 | 687.77 | 934,154 |
| Mar 13 2024 | 688.71 | -9.69 | -1.39% | 690.60 | 695.66 | 682.17 | 1,155,295 |
| Mar 12 2024 | 698.40 | 13.02 | 1.90% | 691.45 | 698.85 | 683.35 | 875,376 |
| Mar 11 2024 | 685.38 | -13.83 | -1.98% | 690.00 | 691.43 | 675.11 | 1,037,246 |
| Mar 08 2024 | 699.21 | -24.05 | -3.33% | 722.81 | 724.47 | 699.21 | 1,121,562 |
| Mar 07 2024 | 723.26 | 7.80 | 1.09% | 719.28 | 729.15 | 719.28 | 1,058,786 |
| Mar 06 2024 | 715.46 | 9.59 | 1.36% | 711.77 | 721.47 | 706.04 | 1,062,079 |
| Mar 05 2024 | 705.87 | -11.94 | -1.66% | 712.33 | 716.2209 | 697.81 | 1,107,397 |
| Mar 04 2024 | 717.81 | 0.24 | 0.03% | 724.75 | 728.00 | 716.43 | 750,860 |
| Mar 01 2024 | 717.57 | 35.27 | 5.17% | 688.28 | 719.22 | 688.245 | 1,124,627 |
| Feb 29 2024 | 682.30 | 9.30 | 1.38% | 682.44 | 684.10 | 674.84 | 998,649 |
| Feb 28 2024 | 673.00 | -4.58 | -0.68% | 665.95 | 675.63 | 665.95 | 624,961 |
| Feb 27 2024 | 677.58 | -6.24 | -0.91% | 679.99 | 683.965 | 676.67 | 718,192 |
| Feb 26 2024 | 683.82 | 15.00 | 2.24% | 675.62 | 686.77 | 673.985 | 649,813 |
| Feb 23 2024 | 668.82 | -14.95 | -2.19% | 683.00 | 687.57 | 668.03 | 597,940 |
| Feb 22 2024 | 683.77 | 31.85 | 4.89% | 675.66 | 687.69 | 672.85 | 1,076,705 |
| Feb 21 2024 | 651.92 | 0.15 | 0.02% | 645.17 | 652.07 | 639.1701 | 745,607 |
| Feb 20 2024 | 651.77 | -9.58 | -1.45% | 654.51 | 660.99 | 644.70 | 1,262,510 |
| Feb 16 2024 | 661.35 | 8.97 | 1.37% | 667.63 | 677.47 | 657.56 | 1,059,332 |
| Feb 15 2024 | 652.38 | -1.46 | -0.22% | 655.00 | 661.82 | 650.5001 | 1,025,416 |
| Feb 14 2024 | 653.84 | 12.77 | 1.99% | 650.00 | 661.87 | 647.78 | 1,173,564 |
| Feb 13 2024 | 641.07 | -6.98 | -1.08% | 628.00 | 649.47 | 625.50 | 1,499,448 |
| Feb 12 2024 | 648.05 | -1.75 | -0.27% | 646.10 | 657.56 | 645.22 | 1,233,182 |
| Feb 09 2024 | 649.80 | 31.31 | 5.06% | 629.15 | 651.26 | 628.55 | 1,246,241 |
| Feb 08 2024 | 618.49 | 9.59 | 1.57% | 611.72 | 624.80 | 608.165 | 733,188 |
| Feb 07 2024 | 608.90 | 7.28 | 1.21% | 609.40 | 612.5006 | 598.68 | 857,743 |
| Feb 06 2024 | 601.62 | -13.26 | -2.16% | 616.37 | 616.37 | 595.86 | 1,027,655 |
