KLAC: Kla-Tencor Corp.

As of Friday, June 5th, 2026

$ 1,929.20

-201.90 -9.47%

Open: 2,043.04
High: 2,054.96
Low: 1,927.73
Volume: 1,857,439
Previous Close on Thursday, June 4th, 2026

$ 2,131.10

+5.99 +0.28%

Open: 2,053.85
High: 2,156.69
Low: 2,034.01
Volume: 823,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 2,043.04 2,054.96 1,927.73 1,929.20 1,857,365 -201.90 -9.47
2026-06-04 2,053.85 2,156.69 2,034.01 2,131.10 823,739 +5.99 +0.28
2026-06-03 2,048.27 2,145.52 2,019.54 2,125.11 999,959 +79.91 +3.91
2026-06-02 1,966.50 2,047.50 1,950.00 2,045.20 1,060,996 +105.16 +5.42
2026-06-01 1,898.55 1,948.05 1,886.00 1,940.04 725,947 +18.33 +0.95
2026-05-29 1,929.90 1,975.00 1,911.46 1,921.71 1,127,196 -5.92 -0.31
2026-05-28 1,956.30 1,960.54 1,891.38 1,927.63 884,156 -29.56 -1.51
2026-05-27 2,046.63 2,060.08 1,945.01 1,957.19 94,762 -54.20 -2.69
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 2,156.69
On 2026-06-04		 1,886.00
On 2026-06-01		 7.49 0.39 2,156.69
On 2026-06-04		 1,927.73
On 2026-06-05		 -10.62 2,034.13
10D 2,156.69
On 2026-06-04		 1,861.73
On 2026-05-22		 87.02 4.72 2,156.69
On 2026-06-04		 1,927.73
On 2026-06-05		 -10.62 1,987.70
20D 2,156.69
On 2026-06-04		 1,690.28
On 2026-05-19		 165.95 9.41 2,156.69
On 2026-06-04		 1,927.73
On 2026-06-05		 -10.62 1,905.92
WTD 2,156.69
On 2026-06-04		 1,886.00
On 2026-06-01		 7.49 0.39 2,156.69
On 2026-06-04		 1,927.73
On 2026-06-05		 -10.62 2,034.13
MTD 2,156.69
On 2026-06-04		 1,886.00
On 2026-06-01		 7.49 0.39 2,156.69
On 2026-06-04		 1,927.73
On 2026-06-05		 -10.62 2,034.13
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CB

Chubb Limited

326.27 +11.77 +3.74 1,775,234
KKR

KKR & Co. Inc.

93.40 -2.06 -2.16 3,089,845
KLAC

Kla-Tencor Corp.

1,929.20 -201.90 -9.47 1,857,439