KLAC: Kla-Tencor Corp.

As of Friday, July 18th, 2025

$ 931.12

-5.96 -0.64%

Open: 945.87
High: 945.87
Low: 924.82
Volume: 681,986
Previous Close on Thursday, July 17th, 2025

$ 937.08

+3.59 +0.38%

Open: 924.01
High: 942.97
Low: 910.00
Volume: 1,135,075
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 945.87 945.87 924.82 931.12 681,985 -5.96 -0.64
2025-07-17 924.01 942.97 910.00 937.08 1,135,075 +3.59 +0.38
2025-07-16 913.12 936.38 897.38 933.49 1,225,956 -3.04 -0.32
2025-07-15 934.00 942.34 929.65 936.53 746,176 +14.69 +1.59
2025-07-14 916.72 926.76 906.26 921.84 567,812 -2.74 -0.30
2025-07-11 925.50 930.18 921.21 924.58 570,483 -4.04 -0.44
2025-07-10 922.89 932.17 919.37 928.62 798,004 +5.44 +0.59
2025-07-09 919.22 931.96 915.51 923.18 600,964 +3.96 +0.43

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 945.87
On 2025-07-18
897.38
On 2025-07-16
6.54 0.71 942.34
On 2025-07-15
897.38
On 2025-07-16
-4.77 932.01
10D 945.87
On 2025-07-18
897.38
On 2025-07-16
6.54 0.71 942.34
On 2025-07-15
897.38
On 2025-07-16
-4.77 926.83
20D 945.87
On 2025-07-18
834.85
On 2025-06-20
59.96 6.88 942.34
On 2025-07-15
897.38
On 2025-07-16
-4.77 909.51
WTD 945.87
On 2025-07-18
897.38
On 2025-07-16
6.54 0.71 942.34
On 2025-07-15
897.38
On 2025-07-16
-4.77 932.01
MTD 945.87
On 2025-07-18
882.30
On 2025-07-01
35.38 3.95 942.34
On 2025-07-15
897.38
On 2025-07-16
-4.77 924.06
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
VBK

Vanguard Small Cap Growth ETF

283.00 -0.96 -0.34 289,391
ADI

Analog Devices Inc.

241.85 +0.88 +0.37 2,761,520
BIIB

Biogen Inc.

124.99 -3.70 -2.88 1,524,758
PTON

Peloton Interactive Inc.

6.29 +0.01 +0.16 7,569,593
KLAC

Kla-Tencor Corp.

931.12 -5.96 -0.64 681,986