KLAC: Kla-Tencor Corp.

As of Friday, May 30th, 2025

$ 773.97

-- 0 0%

Open: 773.97
High: 773.97
Low: 773.97
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 773.97

-3.53 -0.45%

Open: 792.98
High: 794.80
Low: 768.68
Volume: 932,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 792.98 794.80 768.68 773.97 932,133 -3.53 -0.45
2025-05-28 789.06 796.30 776.19 777.50 902,613 -11.56 -1.47
2025-05-27 774.71 792.18 768.60 789.06 1,292,409 +31.89 +4.21
2025-05-23 747.75 761.10 744.87 757.17 941,935 -10.34 -1.35
2025-05-22 766.46 781.76 762.00 767.51 681,789 -11.43 -1.47
2025-05-21 778.32 799.72 775.18 778.94 1,236,601 -11.35 -1.44
2025-05-20 779.63 790.86 777.18 790.29 949,339 +3.28 +0.42
2025-05-19 780.69 789.57 775.02 787.01 1,138,867 -4.16 -0.53
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 796.30
On 2025-05-28		 744.87
On 2025-05-23		 -4.97 -0.64 781.76
On 2025-05-22		 744.87
On 2025-05-23		 -4.72 773.04
10D 810.61
On 2025-05-15		 744.87
On 2025-05-23		 -31.03 -3.85 810.61
On 2025-05-15		 744.87
On 2025-05-23		 -8.11 781.86
20D 810.61
On 2025-05-15		 674.76
On 2025-05-01		 71.28 10.14 810.61
On 2025-05-15		 744.87
On 2025-05-23		 -8.11 751.30
WTD 796.30
On 2025-05-28		 768.60
On 2025-05-27		 16.80 2.22 796.30
On 2025-05-28		 768.68
On 2025-05-29		 -3.47 780.18
MTD 810.61
On 2025-05-15		 674.76
On 2025-05-01		 71.28 10.14 810.61
On 2025-05-15		 744.87
On 2025-05-23		 -8.11 751.30
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.23 +1.07 +0.44 854,663
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,493,533
PFE

Pfizer Inc.

23.41 -0.04 -0.17 5,706,977
VZ

Verizon Communications Inc.

43.73 +0.40 +0.91 2,305,417
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.32 +6.59 +0.02 138,306,483
DJTA

Dow Jones Transportation Average

14,688.64 -56.74 -0.38 29,114,959
SPX

S&P 500 Index

5,903.27 -8.90 -0.15
OEX

S&P 100 Index

2,882.36 -3.24 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,333.04 -30.92 -0.14
NYA

NYSE Composite Index

19,724.06 -19.79 -0.10
XAX

NYSE AMEX Composite Index

5,189.86 -22.26 -0.43
RUI

RUSSELL 1000 Index

3,230.34 -5.23 -0.16
RUT

Russell 2000 Index

2,066.24 -8.54 -0.41
RUA

Russell 3000 Index

3,354.55 -5.79 -0.17
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.11 -8.95 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

96.41 0.00 0.00
KLAC

Kla-Tencor Corp.

773.97 0.00 0.00