KLAC: Kla-Tencor Corp.

As of Friday, December 5th, 2025

$ 1,214.46

+6.38 +0.53%

Open: 1,224.00
High: 1,240.00
Low: 1,212.32
Volume: 675,382
Previous Close on Thursday, December 4th, 2025

$ 1,208.08

-3.67 -0.30%

Open: 1,202.56
High: 1,217.06
Low: 1,197.81
Volume: 699,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 1,224.00 1,240.00 1,212.32 1,214.46 675,382 +6.38 +0.53
2025-12-04 1,202.56 1,217.06 1,197.81 1,208.08 699,538 -3.67 -0.30
2025-12-03 1,186.00 1,215.96 1,166.22 1,211.75 791,357 +21.89 +1.84
2025-12-02 1,170.50 1,197.90 1,163.70 1,189.86 897,996 +32.68 +2.82
2025-12-01 1,165.00 1,175.74 1,151.22 1,157.18 608,981 -18.29 -1.56
2025-11-28 1,168.89 1,175.98 1,151.00 1,175.47 388,681 +16.40 +1.41
2025-11-26 1,157.75 1,167.27 1,144.87 1,159.07 1,119,344 +13.18 +1.15
2025-11-25 1,130.19 1,148.48 1,107.42 1,145.89 908,353 +9.16 +0.81
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 1,240.00
On 2025-12-05		 1,151.22
On 2025-12-01		 38.99 3.32 1,175.74
On 2025-12-01		 1,175.74
On 2025-12-01		 0.00 1,196.27
10D 1,240.00
On 2025-12-05		 1,071.96
On 2025-11-21		 112.01 10.16 1,175.98
On 2025-11-28		 1,151.22
On 2025-12-01		 -2.11 1,169.56
20D 1,240.00
On 2025-12-05		 1,071.96
On 2025-11-21		 8.06 0.67 1,226.83
On 2025-11-10		 1,071.96
On 2025-11-21		 -12.62 1,165.98
WTD 1,240.00
On 2025-12-05		 1,151.22
On 2025-12-01		 38.99 3.32 1,175.74
On 2025-12-01		 1,175.74
On 2025-12-01		 0.00 1,196.27
MTD 1,240.00
On 2025-12-05		 1,151.22
On 2025-12-01		 38.99 3.32 1,175.74
On 2025-12-01		 1,175.74
On 2025-12-01		 0.00 1,196.27
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

5.57 -0.01 -0.18 983,967
VBK

Vanguard Small Cap Growth ETF

306.37 -0.50 -0.16 238,515
ADI

Analog Devices Inc.

281.29 +4.03 +1.45 3,401,051
BIIB

Biogen Inc.

181.30 -0.68 -0.37 1,184,479
KLAC

Kla-Tencor Corp.

1,214.46 +6.38 +0.53 675,382