KLAC: Kla-Tencor Corp.

As of Tuesday, April 29th, 2025

$ 687.95

-5.77 -0.83%

Open: 683.63
High: 695.35
Low: 681.74
Volume: 725,509
Previous Close on Monday, April 28th, 2025

$ 693.72

-0.89 -0.13%

Open: 687.70
High: 699.14
Low: 679.05
Volume: 634,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 683.63 695.35 681.74 687.95 725,509 -5.77 -0.83
2025-04-28 687.70 699.14 679.05 693.72 634,074 -0.89 -0.13
2025-04-25 680.00 700.31 678.92 694.61 631,174 +5.19 +0.75
2025-04-24 674.11 690.57 664.20 689.42 1,280,878 +32.31 +4.92
2025-04-23 664.24 672.70 652.88 657.11 943,773 +20.75 +3.26
2025-04-22 626.69 639.85 625.85 636.36 1,371,801 +15.56 +2.51
2025-04-21 623.43 627.21 607.70 620.80 1,345,735 -13.63 -2.15
2025-04-17 649.03 649.19 631.62 634.43 1,223,177 -7.76 -1.21
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 700.31
On 2025-04-25		 652.88
On 2025-04-23		 51.59 8.11 700.31
On 2025-04-25		 679.05
On 2025-04-28		 -3.04 684.56
10D 700.31
On 2025-04-25		 607.70
On 2025-04-21		 17.98 2.68 682.11
On 2025-04-15		 607.70
On 2025-04-21		 -10.91 663.28
20D 721.84
On 2025-04-09		 551.33
On 2025-04-07		 8.15 1.20 695.62
On 2025-04-02		 551.33
On 2025-04-07		 -20.74 655.16
WTD 699.14
On 2025-04-28		 679.05
On 2025-04-28		 -6.66 -0.96 699.14
On 2025-04-28		 681.74
On 2025-04-29		 -2.49 690.84
MTD 721.84
On 2025-04-09		 551.33
On 2025-04-07		 8.15 1.20 695.62
On 2025-04-02		 551.33
On 2025-04-07		 -20.74 655.16
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
V

Visa Inc.

341.52 +4.01 +1.19 5,482,472
HLT

Hilton Worldwide Holdings Inc.

226.41 +4.81 +2.17 3,078,903
LECO

Lincoln Electric Holdings Inc.

184.00 -0.21 -0.11 574,503
KLAC

Kla-Tencor Corp.

687.95 -5.77 -0.83 725,509