KLAC: Kla-Tencor Corp.

As of Thursday, May 8th, 2025

$ 703.33

+8.98 +1.29%

Open: 703.32
High: 710.50
Low: 692.80
Volume: 885,426
Previous Close on Wednesday, May 7th, 2025

$ 694.35

+14.93 +2.20%

Open: 680.49
High: 696.46
Low: 675.27
Volume: 895,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 703.32 710.50 692.80 703.33 885,327 +8.98 +1.29
2025-05-07 680.49 696.46 675.27 694.35 895,175 +14.93 +2.20
2025-05-06 680.86 690.00 677.61 679.42 905,167 -13.87 -2.00
2025-05-05 691.02 701.61 687.12 693.29 811,420 -4.87 -0.70
2025-05-02 694.25 707.84 692.91 698.16 841,279 +21.85 +3.23
2025-05-01 689.20 693.04 674.76 676.31 1,421,242 -26.38 -3.75
2025-04-30 677.00 704.99 674.20 702.69 1,149,754 +14.74 +2.14
2025-04-29 683.63 695.35 681.74 687.95 725,509 -5.77 -0.83
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 710.50
On 2025-05-08		 675.27
On 2025-05-07		 27.02 4.00 707.84
On 2025-05-02		 675.27
On 2025-05-07		 -4.60 693.71
10D 710.50
On 2025-05-08		 674.20
On 2025-04-30		 13.91 2.02 707.84
On 2025-05-02		 675.27
On 2025-05-07		 -4.60 692.38
20D 710.50
On 2025-05-08		 607.70
On 2025-04-21		 0.02 0.00 684.30
On 2025-04-14		 607.70
On 2025-04-21		 -11.19 673.87
WTD 710.50
On 2025-05-08		 675.27
On 2025-05-07		 5.17 0.74 701.61
On 2025-05-05		 675.27
On 2025-05-07		 -3.75 692.60
MTD 710.50
On 2025-05-08		 674.76
On 2025-05-01		 0.64 0.09 707.84
On 2025-05-02		 675.27
On 2025-05-07		 -4.60 690.81
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KLAC

Kla-Tencor Corp.

703.33 +8.98 +1.29 885,426