KLAC: Kla-Tencor Corp.

As of Friday, January 17th, 2025

$ 757.47

+10.21 +1.37%

Open: 762.95
High: 763.30
Low: 747.61
Volume: 1,302,599
Previous Close on Thursday, January 16th, 2025

$ 747.26

+31.01 +4.33%

Open: 735.00
High: 779.07
Low: 733.58
Volume: 2,018,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 762.95 763.30 747.61 757.47 1,272,596 +10.21 +1.37
2025-01-16 735.00 779.07 733.58 747.26 2,018,965 +31.01 +4.33
2025-01-15 715.00 727.37 713.54 716.25 1,337,098 +14.99 +2.14
2025-01-14 692.99 701.39 686.56 701.26 978,004 +10.27 +1.49
2025-01-13 674.19 691.97 665.49 690.99 1,316,335 +7.93 +1.16
2025-01-10 683.90 694.57 671.65 683.06 1,237,688 -3.14 -0.46
2025-01-08 690.00 692.00 678.97 686.20 1,078,144 -3.10 -0.45
2025-01-07 694.78 705.87 683.26 689.30 1,265,758 -1.00 -0.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 779.07
On 2025-01-16		 665.49
On 2025-01-13		 74.41 10.89 779.07
On 2025-01-16		 747.61
On 2025-01-17		 -4.04 722.65
10D 779.07
On 2025-01-16		 640.32
On 2025-01-03		 120.85 18.98 705.87
On 2025-01-07		 665.49
On 2025-01-13		 -5.72 701.91
20D 779.07
On 2025-01-16		 613.40
On 2024-12-20		 102.59 15.67 669.10
On 2024-12-18		 613.40
On 2024-12-20		 -8.32 669.68
WTD 779.07
On 2025-01-16		 665.49
On 2025-01-13		 74.41 10.89 779.07
On 2025-01-16		 747.61
On 2025-01-17		 -4.04 722.65
MTD 779.07
On 2025-01-16		 631.89
On 2025-01-02		 127.35 20.21 705.87
On 2025-01-07		 665.49
On 2025-01-13		 -5.72 695.97
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KLAC

Kla-Tencor Corp.

757.47 +10.21 +1.37 1,302,599