KLAC: Kla-Tencor Corp.

As of Tuesday, October 27th, 2026

$ 154.00

+4.80 +3.22%

Open: 151.84
High: 153.85
Low: 149.00
Volume: 10,315,725
Previous Close on Monday, October 26th, 2026

$ 149.20

+3.06 +2.09%

Open: 147.85
High: 151.69
Low: 146.62
Volume: 10,731,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 151.84 153.85 149.00 154.00 10,315,725 +4.80 +3.22
2026-10-26 147.85 151.69 146.62 149.20 10,731,873 +3.06 +2.09
2026-10-23 147.52 149.84 144.82 146.14 10,464,202 -1.94 -1.31
2026-10-22 154.80 155.04 146.55 148.08 20,391,452 -11.42 -7.16
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
2026-10-19 172.74 173.05 166.11 166.56 11,518,057 +0.82 +0.49
2026-10-16 169.76 171.66 165.20 165.74 13,119,469 -8.72 -5.00
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 164.94
On 2026-10-21		 144.82
On 2026-10-23		 -8.06 -4.97 164.94
On 2026-10-21		 144.82
On 2026-10-23		 -12.20 151.38
10D 184.58
On 2026-10-14		 144.82
On 2026-10-23		 -30.00 -16.30 184.58
On 2026-10-14		 144.82
On 2026-10-23		 -21.54 160.46
20D 208.68
On 2026-10-02		 144.82
On 2026-10-23		 -42.53 -21.64 208.68
On 2026-10-02		 144.82
On 2026-10-23		 -30.60 178.71
WTD 153.85
On 2026-10-27		 146.62
On 2026-10-26		 7.86 5.38 151.69
On 2026-10-26		 151.69
On 2026-10-26		 0.00 151.60
MTD 208.68
On 2026-10-02		 144.82
On 2026-10-23		 -40.93 -21.00 208.68
On 2026-10-02		 144.82
On 2026-10-23		 -30.60 177.86
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
NOV

National Oilwell Varco Inc.

20.73 +0.54 +2.67 4,629,323
MO

Altria Group

73.46 -0.16 -0.22 5,293,602
BTI

British American Tobacco p.l.c.

59.83 -0.27 -0.45 5,103,412
AORT

Artivion Inc.

22.94 -0.04 -0.17 405,207
KLAC

Kla-Tencor Corp.

154.00 +4.80 +3.22 10,315,725