KLAC: Kla-Tencor Corp.

As of Thursday, December 8th, 2022

$ 395.92

+7.83 +2.02%

Open: 391.07
High: 397.52
Low: 388.20
Volume: 1,129,825
Previous Close on Wednesday, December 7th, 2022

$ 388.09

+4.85 +1.27%

Open: 379.16
High: 389.02
Low: 378.44
Volume: 828,104
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 391.07 397.52 388.20 395.92 1,129,825 +7.83 +2.02
2022-12-07 379.16 389.02 378.44 388.09 828,104 +4.85 +1.27
2022-12-06 390.66 391.33 380.18 383.24 1,170,195 -5.33 -1.37
2022-12-05 386.46 392.23 384.58 388.57 1,180,319 -0.99 -0.25
2022-12-02 380.66 391.36 379.32 389.56 920,270 -1.17 -0.30
2022-12-01 395.00 395.92 383.27 390.73 1,813,843 -2.42 -0.62
2022-11-30 375.87 394.82 372.36 393.15 2,755,263 +18.82 +5.03
2022-11-29 374.84 377.01 370.87 374.33 813,203 -0.60 -0.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 397.52
On 2022-12-08
378.44
On 2022-12-07
5.19 1.33 392.23
On 2022-12-05
378.44
On 2022-12-07
-3.52 389.08
10D 397.52
On 2022-12-08
370.87
On 2022-11-29
10.29 2.67 395.92
On 2022-12-01
378.44
On 2022-12-07
-4.42 385.85
20D 397.52
On 2022-12-08
349.63
On 2022-11-10
58.40 17.30 392.50
On 2022-11-15
360.01
On 2022-11-17
-8.28 381.66
WTD 397.52
On 2022-12-08
378.44
On 2022-12-07
6.36 1.63 392.23
On 2022-12-05
378.44
On 2022-12-07
-3.52 388.96
MTD 397.52
On 2022-12-08
378.44
On 2022-12-07
2.77 0.70 395.92
On 2022-12-01
378.44
On 2022-12-07
-4.42 389.35
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75