KLAC: Kla-Tencor Corp.

As of Wednesday, June 18th, 2025

$ 871.16

-21.84 -2.45%

Open: 894.89
High: 898.15
Low: 867.31
Volume: 1,427,402
Previous Close on Tuesday, June 17th, 2025

$ 893.00

+0.34 +0.04%

Open: 890.00
High: 914.83
Low: 887.72
Volume: 1,299,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 894.89 898.15 867.31 871.16 1,427,402 -21.84 -2.45
2025-06-17 890.00 914.83 887.72 893.00 1,299,484 +0.34 +0.04
2025-06-16 876.00 893.31 875.62 892.66 1,615,756 +24.99 +2.88
2025-06-13 859.00 876.45 856.94 867.67 1,785,790 -7.33 -0.84
2025-06-12 866.50 879.16 866.50 875.00 1,090,162 +3.00 +0.34
2025-06-11 865.08 873.53 858.80 872.00 1,626,370 +15.41 +1.80
2025-06-10 829.29 857.16 826.76 856.59 1,511,619 +27.30 +3.29
2025-06-09 811.00 835.00 811.00 829.29 1,492,314 +21.29 +2.63
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 914.83
On 2025-06-17		 856.94
On 2025-06-13		 -0.84 -0.10 914.83
On 2025-06-17		 867.31
On 2025-06-18		 -5.19 879.90
10D 914.83
On 2025-06-17		 777.42
On 2025-06-05		 89.07 11.39 914.83
On 2025-06-17		 867.31
On 2025-06-18		 -5.19 855.73
20D 914.83
On 2025-06-17		 740.44
On 2025-05-30		 80.87 10.23 799.72
On 2025-05-21		 740.44
On 2025-05-30		 -7.41 813.93
WTD 914.83
On 2025-06-17		 867.31
On 2025-06-18		 3.49 0.40 914.83
On 2025-06-17		 867.31
On 2025-06-18		 -5.19 885.61
MTD 914.83
On 2025-06-17		 751.96
On 2025-06-02		 114.28 15.10 914.83
On 2025-06-17		 867.31
On 2025-06-18		 -5.19 836.74
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

101.07 +0.41 +0.40 557,958
EMN

Eastman Chemical Co

74.71 -0.46 -0.61 1,363,484
WEC

WEC Energy Group Inc.

103.83 -0.27 -0.26 1,792,842
KLAC

Kla-Tencor Corp.

871.16 -21.84 -2.45 1,427,402