KLAC: Kla-Tencor Corp.

As of Friday, August 8th, 2025

$ 914.80

+2.74 +0.30%

Open: 913.00
High: 917.94
Low: 905.68
Volume: 719,265
Previous Close on Thursday, August 7th, 2025

$ 912.06

+23.78 +2.68%

Open: 912.40
High: 917.53
Low: 904.98
Volume: 717,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 913.00 917.94 905.68 914.80 719,265 +2.74 +0.30
2025-08-07 912.40 917.53 904.98 912.06 717,037 +23.78 +2.68
2025-08-06 883.41 889.12 869.22 888.28 930,544 +4.87 +0.55
2025-08-05 917.00 921.99 875.96 883.41 1,177,263 -32.21 -3.52
2025-08-04 896.75 917.78 891.00 915.62 1,033,697 +28.98 +3.27
2025-08-01 856.20 894.16 855.28 886.64 1,474,422 +7.61 +0.87
2025-07-31 864.45 897.19 860.00 879.03 2,277,100 -45.96 -4.97
2025-07-30 922.65 927.82 913.38 924.99 1,044,362 +8.90 +0.97
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 921.99
On 2025-08-05		 869.22
On 2025-08-06		 28.16 3.18 921.99
On 2025-08-05		 869.22
On 2025-08-06		 -5.72 902.83
10D 936.97
On 2025-07-29		 855.28
On 2025-08-01		 12.71 1.41 936.97
On 2025-07-29		 855.28
On 2025-08-01		 -8.72 904.41
20D 945.87
On 2025-07-18		 855.28
On 2025-08-01		 -9.78 -1.06 945.87
On 2025-07-18		 855.28
On 2025-08-01		 -9.58 911.87
WTD 921.99
On 2025-08-05		 869.22
On 2025-08-06		 28.16 3.18 921.99
On 2025-08-05		 869.22
On 2025-08-06		 -5.72 902.83
MTD 921.99
On 2025-08-05		 855.28
On 2025-08-01		 35.77 4.07 921.99
On 2025-08-05		 869.22
On 2025-08-06		 -5.72 900.14
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SDOG

ALPS Sector Dividend Dogs ETF

57.75 +0.27 +0.47 55,599
PTON

Peloton Interactive Inc.

7.84 +0.73 +10.27 28,254,119
WEC

WEC Energy Group Inc.

110.35 -0.35 -0.32 1,754,263
CCI

Crown Castle International Corp.

104.50 -1.71 -1.61 1,945,135
KLAC

Kla-Tencor Corp.

914.80 +2.74 +0.30 719,265