KLAC: Kla-Tencor Corp.

As of Thursday, May 14th, 2026

$ 1,892.94

+43.23 +2.34%

Open: 1,845.13
High: 1,911.11
Low: 1,830.63
Volume: 806,584
Previous Close on Wednesday, May 13th, 2026

$ 1,849.71

+38.36 +2.12%

Open: 1,835.94
High: 1,864.99
Low: 1,794.90
Volume: 904,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 1,845.13 1,911.11 1,830.63 1,892.94 806,584 +43.23 +2.34
2026-05-13 1,835.94 1,864.99 1,794.90 1,849.71 904,271 +38.36 +2.12
2026-05-12 1,802.43 1,814.38 1,743.00 1,811.35 1,015,315 -33.84 -1.83
2026-05-11 1,852.75 1,897.49 1,843.59 1,845.19 1,210,963 -24.00 -1.28
2026-05-08 1,816.63 1,889.06 1,805.00 1,869.19 1,286,259 +105.94 +6.01
2026-05-07 1,817.31 1,819.99 1,746.00 1,763.25 1,222,928 -53.04 -2.92
2026-05-06 1,784.69 1,824.79 1,759.26 1,816.29 1,338,889 +83.39 +4.81
2026-05-05 1,745.30 1,767.19 1,715.87 1,732.90 1,155,710 +19.58 +1.14
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 1,911.11
On 2026-05-14		 1,743.00
On 2026-05-12		 129.69 7.36 1,897.49
On 2026-05-11		 1,743.00
On 2026-05-12		 -8.14 1,853.68
10D 1,911.11
On 2026-05-14		 1,676.79
On 2026-05-04		 142.59 8.15 1,897.49
On 2026-05-11		 1,743.00
On 2026-05-12		 -8.14 1,802.04
20D 1,939.36
On 2026-04-24		 1,646.00
On 2026-04-30		 158.09 9.11 1,939.36
On 2026-04-24		 1,646.00
On 2026-04-30		 -15.13 1,812.17
WTD 1,911.11
On 2026-05-14		 1,743.00
On 2026-05-12		 23.75 1.27 1,897.49
On 2026-05-11		 1,743.00
On 2026-05-12		 -8.14 1,849.80
MTD 1,911.11
On 2026-05-14		 1,676.79
On 2026-05-04		 142.59 8.15 1,897.49
On 2026-05-11		 1,743.00
On 2026-05-12		 -8.14 1,802.04
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
KLAC

Kla-Tencor Corp.

1,892.94 +43.23 +2.34 806,584