KLAC: Kla-Tencor Corp.

As of Wednesday, May 14th, 2025

$ 805.00

+9.10 +1.14%

Open: 786.75
High: 805.39
Low: 786.75
Volume: 1,170,863
Previous Close on Tuesday, May 13th, 2025

$ 795.90

+35.43 +4.66%

Open: 760.00
High: 798.02
Low: 755.65
Volume: 1,801,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 786.75 805.39 786.75 805.00 1,170,863 +9.10 +1.14
2025-05-13 760.00 798.02 755.65 795.90 1,801,998 +35.43 +4.66
2025-05-12 745.00 762.80 741.61 760.47 2,110,169 +59.27 +8.45
2025-05-09 706.14 711.30 696.73 701.20 675,454 -2.13 -0.30
2025-05-08 703.32 710.50 692.80 703.33 885,327 +8.98 +1.29
2025-05-07 680.49 696.46 675.27 694.35 895,175 +14.93 +2.20
2025-05-06 680.86 690.00 677.61 679.42 905,167 -13.87 -2.00
2025-05-05 691.02 701.61 687.12 693.29 811,420 -4.87 -0.70
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 805.39
On 2025-05-14		 692.80
On 2025-05-08		 110.65 15.94 710.50
On 2025-05-08		 710.50
On 2025-05-08		 0.00 753.18
10D 805.39
On 2025-05-14		 674.76
On 2025-05-01		 102.31 14.56 707.84
On 2025-05-02		 675.27
On 2025-05-07		 -4.60 720.74
20D 805.39
On 2025-05-14		 607.70
On 2025-04-21		 128.79 19.05 659.05
On 2025-04-16		 607.70
On 2025-04-21		 -7.79 693.34
WTD 805.39
On 2025-05-14		 741.61
On 2025-05-12		 103.80 14.80 762.80
On 2025-05-12		 762.80
On 2025-05-12		 0.00 787.12
MTD 805.39
On 2025-05-14		 674.76
On 2025-05-01		 102.31 14.56 707.84
On 2025-05-02		 675.27
On 2025-05-07		 -4.60 720.74
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KLAC

Kla-Tencor Corp.

805.00 +9.10 +1.14 1,170,863