KLAC: Kla-Tencor Corp.

As of Thursday, October 29th, 2026

$ 167.43

+8.66 +5.45%

Open: 162.11
High: 171.31
Low: 161.60
Volume: 15,054,504
Previous Close on Wednesday, October 28th, 2026

$ 158.77

+4.77 +3.10%

Open: 155.56
High: 160.96
Low: 155.20
Volume: 11,320,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-29 162.11 171.31 161.60 167.43 15,054,504 +8.66 +5.45
2026-10-28 155.56 160.96 155.20 158.77 11,320,769 +5.11 +3.33
2026-10-27 151.84 153.85 149.00 153.66 10,315,725 +4.45 +2.98
2026-10-26 147.85 151.69 146.62 149.21 10,731,873 +3.60 +2.47
2026-10-23 147.52 149.84 144.82 145.61 10,464,202 -2.22 -1.50
2026-10-22 154.80 155.04 146.55 147.83 20,391,452 -11.67 -7.32
2026-10-21 163.41 164.94 162.52 159.50 9,019,893 -2.56 -1.58
2026-10-20 164.55 165.31 159.90 162.06 12,577,103 -4.50 -2.70
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 171.31
On 2026-10-29		 144.82
On 2026-10-23		 19.60 13.26 149.84
On 2026-10-23		 149.84
On 2026-10-23		 0.00 154.94
10D 173.05
On 2026-10-19		 144.82
On 2026-10-23		 -7.03 -4.03 173.05
On 2026-10-19		 144.82
On 2026-10-23		 -16.31 157.64
20D 208.68
On 2026-10-02		 144.82
On 2026-10-23		 -32.90 -16.42 208.68
On 2026-10-02		 144.82
On 2026-10-23		 -30.60 175.20
WTD 171.31
On 2026-10-29		 146.62
On 2026-10-26		 21.82 14.99 151.69
On 2026-10-26		 151.69
On 2026-10-26		 0.00 157.27
MTD 208.68
On 2026-10-02		 144.82
On 2026-10-23		 -27.50 -14.11 208.68
On 2026-10-02		 144.82
On 2026-10-23		 -30.60 176.40
As of Thursday, October 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.05 +11.92 +3.96 5,709,671
KO

The Coca-Cola Company

92.82 +1.09 +1.19 15,094,673
PFE

Pfizer Inc.

29.95 +0.50 +1.70 27,930,599
VZ

Verizon Communications Inc.

43.66 +0.48 +1.11 21,811,281
VIX

CBOE Volatility Index

17.20 +0.29 +1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,342.56 -132.54 -0.25 535,991,932
DJTA

Dow Jones Transportation Average

20,233.48 +191.70 +0.96 66,395,158
SPX

S&P 500 Index

7,713.98 -30.00 -0.39
OEX

S&P 100 Index

3,814.11 -29.06 -0.76
NDX

NASDAQ 100 Index

29,402.51 -410.65 -1.38
NYA

NYSE Composite Index

24,517.22 +255.94 +1.05
XAX

NYSE AMEX Composite Index

8,325.41 -19.59 -0.23
RUI

RUSSELL 1000 Index

4,199.93 -9.73 -0.23
RUT

Russell 2000 Index

2,859.22 +28.71 +1.01
RUA

Russell 3000 Index

4,375.37 -7.98 -0.18
VIX

CBOE Volatility Index

17.20 +0.29 +1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.06 -0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.15 +0.78
 
Recent
Ticker Last Chg %Chg Volume
KLAC

Kla-Tencor Corp.

167.43 +8.66 +5.45 15,054,504