KLAC: Kla-Tencor Corp.

As of Monday, May 6th, 2024

$ 718.38

+21.79 +3.13%

Open: 699.16
High: 718.70
Low: 698.10
Volume: 754,708
Previous Close on Friday, May 3rd, 2024

$ 696.59

+14.54 +2.13%

Open: 695.00
High: 704.06
Low: 691.10
Volume: 728,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 699.16 718.70 698.10 718.38 754,671 +21.79 +3.13
2024-05-03 695.00 704.06 691.10 696.59 728,299 +14.54 +2.13
2024-05-02 675.64 683.00 664.19 682.05 629,392 +16.01 +2.40
2024-05-01 680.47 691.73 662.50 666.04 1,257,342 -23.25 -3.37
2024-04-30 711.64 717.73 688.29 689.29 901,164 -24.64 -3.45
2024-04-29 706.41 715.98 700.39 713.93 899,800 +7.67 +1.09
2024-04-26 683.00 710.26 678.81 706.26 1,151,709 +33.31 +4.95
2024-04-25 656.98 677.72 650.01 672.95 1,025,693 +16.41 +2.50
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 718.70
On 2024-05-06		 662.50
On 2024-05-01		 4.45 0.62 717.73
On 2024-04-30		 662.50
On 2024-05-01		 -7.70 690.47
10D 718.70
On 2024-05-06		 635.83
On 2024-04-23		 84.74 13.37 717.73
On 2024-04-30		 662.50
On 2024-05-01		 -7.70 685.10
20D 718.70
On 2024-05-06		 623.17
On 2024-04-19		 27.56 3.99 701.63
On 2024-04-11		 623.17
On 2024-04-19		 -11.18 677.66
WTD 718.70
On 2024-05-06		 698.10
On 2024-05-06		 21.79 3.13 -- -- -- 718.38
MTD 718.70
On 2024-05-06		 662.50
On 2024-05-01		 29.09 4.22 691.73
On 2024-05-01		 664.19
On 2024-05-02		 -3.98 690.77
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
KLAC

Kla-Tencor Corp.

718.38 +21.79 +3.13 754,708