KLA-Tencor Corp (KLAC)

Historical Prices For KLA-Tencor Corp (KLAC)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	881.50	885.00	864.81	872.00	954,369	872.00
8/28/2025	893.01	897.00	885.00	894.00	1,064,271	894.00
8/27/2025	885.89	890.63	879.99	888.89	528,619	888.89
8/26/2025	881.27	892.88	881.26	888.10	812,345	888.10
8/25/2025	870.27	886.75	866.02	879.55	468,786	879.55
8/22/2025	872.39	893.83	869.23	870.28	984,209	870.28
8/21/2025	876.44	881.29	866.62	872.39	730,547	872.39
8/20/2025	878.53	880.23	860.21	878.44	978,585	878.44
8/19/2025	883.39	889.25	874.13	876.08	986,531	876.08
8/18/2025	873.04	883.75	870.43	883.39	854,072	883.39
8/15/2025	924.23	924.23	873.16	874.94	2,064,551	873.04
8/14/2025	941.66	959.26	934.91	955.41	1,001,451	953.34
8/13/2025	940.00	952.35	937.55	949.48	900,793	947.42
8/12/2025	913.68	939.26	907.48	935.53	1,028,114	933.50
8/11/2025	922.15	933.34	907.63	910.18	814,179	908.20
8/08/2025	913.00	917.94	905.68	914.80	719,502	912.81
8/07/2025	912.40	917.53	904.98	912.06	717,291	910.08
8/06/2025	883.41	889.12	869.22	888.28	934,899	886.35
8/05/2025	917.00	921.99	875.96	883.41	1,178,298	881.49
8/04/2025	896.75	917.78	891.00	915.62	1,064,573	913.63
8/01/2025	856.20	894.16	855.28	886.64	1,474,681	884.72
7/31/2025	864.45	897.19	860.00	879.03	2,282,346	877.12
7/30/2025	922.65	927.82	913.38	924.99	1,057,345	922.98
7/29/2025	928.59	936.97	915.10	916.09	1,027,308	914.10
7/28/2025	917.36	931.94	915.00	923.15	840,201	921.14
7/25/2025	892.34	905.00	888.07	902.09	808,009	900.13
7/24/2025	901.81	912.32	894.20	904.18	549,688	902.22
7/23/2025	899.39	900.00	879.81	897.09	1,207,018	895.14
7/22/2025	938.67	938.67	890.00	892.22	1,619,102	890.28
7/21/2025	928.46	945.00	925.65	937.76	673,971	935.72
7/18/2025	945.87	945.87	924.82	931.12	682,073	929.10
7/17/2025	924.01	942.97	910.00	937.08	1,135,488	935.04
7/16/2025	913.12	936.38	897.38	933.49	1,226,961	931.46
7/15/2025	934.00	942.34	929.65	936.53	746,307	934.50
7/14/2025	916.72	926.76	906.25	921.84	567,835	919.84
7/11/2025	925.50	930.17	921.21	924.58	570,485	922.57
7/10/2025	922.89	932.17	919.37	928.62	798,278	926.60
7/09/2025	919.22	931.96	915.51	923.18	601,021	921.17
7/08/2025	910.91	927.38	908.26	919.22	862,615	917.22
7/07/2025	916.96	923.50	905.90	912.62	901,207	910.64
7/03/2025	920.00	928.02	916.05	924.58	489,376	922.57
7/02/2025	888.21	921.75	885.06	921.10	1,051,116	919.10
7/01/2025	888.78	904.99	882.30	898.85	1,079,291	896.90
6/30/2025	891.16	898.25	884.34	895.74	786,875	893.79
6/27/2025	905.00	907.95	884.64	889.87	1,175,489	887.94
6/26/2025	897.47	907.25	893.30	902.94	864,702	900.98
6/25/2025	895.01	902.94	887.74	893.46	772,061	891.52
6/24/2025	871.24	890.57	869.56	889.03	1,144,688	887.10
6/23/2025	852.92	859.62	841.18	856.28	1,544,099	854.42
6/20/2025	883.83	883.83	834.85	850.00	2,347,836	848.15
6/18/2025	894.88	898.15	867.31	871.16	1,431,637	869.27
6/17/2025	890.00	914.83	887.72	893.00	1,334,276	891.06
6/16/2025	876.00	893.31	875.62	892.38	1,619,193	890.44
6/13/2025	859.00	876.45	856.94	867.67	1,832,406	865.79
6/12/2025	866.50	879.15	866.50	875.00	1,091,181	873.10
6/11/2025	865.08	873.52	858.80	872.00	1,650,134	870.11
6/10/2025	829.29	857.16	826.76	856.59	1,515,644	854.73
6/09/2025	811.00	835.00	811.00	829.29	1,529,857	827.49
6/06/2025	801.24	813.97	799.77	808.00	996,384	806.25
6/05/2025	788.41	796.51	777.42	791.89	1,619,252	790.17
6/04/2025	781.62	786.93	773.60	782.09	839,663	780.39
6/03/2025	762.05	779.59	756.34	775.79	943,248	774.11
6/02/2025	752.40	764.65	751.96	762.44	864,583	760.78