KLAC: Kla-Tencor Corp.

As of Friday, July 26th, 2024

$ 787.39

+24.58 +3.22%

Open: 789.35
High: 799.00
Low: 769.07
Volume: 1,044,895
Previous Close on Thursday, July 25th, 2024

$ 762.81

+7.04 +0.93%

Open: 767.54
High: 791.79
Low: 749.38
Volume: 1,822,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 789.35 799.00 769.07 787.39 1,044,895 +24.58 +3.22
2024-07-25 767.54 791.79 749.38 762.81 1,822,616 +7.04 +0.93
2024-07-24 797.30 798.74 751.90 755.77 2,250,248 -51.89 -6.42
2024-07-23 794.02 813.50 794.02 807.66 846,829 -1.85 -0.23
2024-07-22 788.47 811.73 775.14 809.51 947,697 +46.96 +6.16
2024-07-19 785.41 795.54 761.38 762.55 913,348 -24.51 -3.11
2024-07-18 793.78 797.09 768.45 787.06 969,440 +5.31 +0.68
2024-07-17 817.25 829.08 779.49 781.75 1,678,278 -85.43 -9.85
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 813.50
On 2024-07-23		 749.38
On 2024-07-25		 24.84 3.26 813.50
On 2024-07-23		 749.38
On 2024-07-25		 -7.88 784.63
10D 876.85
On 2024-07-15		 749.38
On 2024-07-25		 -70.33 -8.20 876.85
On 2024-07-15		 749.38
On 2024-07-25		 -14.54 797.98
20D 896.32
On 2024-07-11		 749.38
On 2024-07-25		 -27.48 -3.37 896.32
On 2024-07-11		 749.38
On 2024-07-25		 -16.39 826.21
WTD 813.50
On 2024-07-23		 749.38
On 2024-07-25		 24.84 3.26 813.50
On 2024-07-23		 749.38
On 2024-07-25		 -7.88 784.63
MTD 896.32
On 2024-07-11		 749.38
On 2024-07-25		 -37.12 -4.50 896.32
On 2024-07-11		 749.38
On 2024-07-25		 -16.39 826.30
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
KLAC

Kla-Tencor Corp.

787.39 +24.58 +3.22 1,044,895