NasdaqGS - Delayed Quote • USD
KLA Corporation (KLAC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 683.00 | 710.26 | 678.81 | 706.26 | 706.26 | 1,151,700 |
Apr 25, 2024 | 656.98 | 677.72 | 650.01 | 672.95 | 672.95 | 1,065,800 |
Apr 24, 2024 | 659.78 | 668.18 | 647.60 | 656.54 | 656.54 | 873,400 |
Apr 23, 2024 | 636.04 | 654.00 | 635.83 | 648.21 | 648.21 | 710,100 |
Apr 22, 2024 | 635.35 | 638.73 | 625.33 | 633.64 | 633.64 | 924,300 |
Apr 19, 2024 | 646.20 | 647.71 | 623.17 | 628.16 | 628.16 | 1,072,600 |
Apr 18, 2024 | 655.79 | 658.41 | 642.00 | 644.22 | 644.22 | 903,100 |
Apr 17, 2024 | 681.77 | 684.85 | 657.83 | 658.98 | 658.98 | 1,193,100 |
Apr 16, 2024 | 678.49 | 696.92 | 678.49 | 693.31 | 693.31 | 922,400 |
Apr 15, 2024 | 689.88 | 698.70 | 672.53 | 678.49 | 678.49 | 886,100 |
Apr 12, 2024 | 684.44 | 689.27 | 677.42 | 680.78 | 680.78 | 810,200 |
Apr 11, 2024 | 694.83 | 701.63 | 687.85 | 700.61 | 700.61 | 831,500 |
Apr 10, 2024 | 685.90 | 695.00 | 684.21 | 687.12 | 687.12 | 610,000 |
Apr 9, 2024 | 700.00 | 700.00 | 682.71 | 696.83 | 696.83 | 708,800 |
Apr 8, 2024 | 688.35 | 692.42 | 678.49 | 690.82 | 690.82 | 518,300 |
Apr 5, 2024 | 674.07 | 688.83 | 674.07 | 682.84 | 682.84 | 790,900 |
Apr 4, 2024 | 706.28 | 707.85 | 668.43 | 672.75 | 672.75 | 1,102,900 |
Apr 3, 2024 | 690.18 | 707.13 | 686.99 | 697.53 | 697.53 | 782,400 |
Apr 2, 2024 | 694.23 | 697.26 | 686.10 | 693.93 | 693.93 | 950,800 |
Apr 1, 2024 | 700.00 | 718.18 | 699.75 | 710.88 | 710.88 | 772,200 |
Mar 28, 2024 | 696.87 | 699.82 | 690.01 | 698.57 | 698.57 | 1,080,900 |
Mar 27, 2024 | 692.40 | 697.70 | 681.91 | 696.87 | 696.87 | 976,300 |
Mar 26, 2024 | 705.04 | 707.40 | 687.57 | 688.42 | 688.42 | 865,100 |
Mar 25, 2024 | 697.85 | 708.10 | 695.86 | 699.73 | 699.73 | 493,200 |
Mar 22, 2024 | 706.43 | 718.29 | 705.21 | 710.56 | 710.56 | 412,700 |
Mar 21, 2024 | 716.89 | 727.64 | 711.53 | 713.13 | 713.13 | 758,200 |
Mar 20, 2024 | 680.16 | 698.21 | 673.57 | 695.95 | 695.95 | 904,400 |
Mar 19, 2024 | 677.80 | 686.00 | 668.70 | 681.06 | 681.06 | 888,500 |
Mar 18, 2024 | 696.33 | 705.17 | 689.27 | 690.70 | 690.70 | 797,900 |
Mar 15, 2024 | 686.83 | 691.89 | 679.71 | 683.90 | 683.90 | 1,669,400 |
Mar 14, 2024 | 698.46 | 701.00 | 687.77 | 692.33 | 692.33 | 934,100 |
Mar 13, 2024 | 690.60 | 695.66 | 682.17 | 688.71 | 688.71 | 1,155,300 |
Mar 12, 2024 | 691.72 | 698.85 | 683.35 | 698.40 | 698.40 | 875,600 |
Mar 11, 2024 | 690.05 | 691.43 | 675.11 | 685.38 | 685.38 | 1,037,600 |
Mar 8, 2024 | 722.81 | 724.47 | 699.21 | 699.21 | 699.21 | 1,121,400 |
Mar 7, 2024 | 719.28 | 729.15 | 719.28 | 723.26 | 723.26 | 1,059,100 |
Mar 6, 2024 | 711.77 | 721.47 | 706.04 | 715.46 | 715.46 | 1,063,700 |
Mar 5, 2024 | 712.33 | 716.22 | 697.81 | 705.87 | 705.87 | 1,107,300 |
Mar 4, 2024 | 724.75 | 728.00 | 716.43 | 717.81 | 717.81 | 751,400 |
Mar 1, 2024 | 688.28 | 719.22 | 688.25 | 717.57 | 717.57 | 1,124,600 |
Feb 29, 2024 | 682.44 | 684.10 | 674.84 | 682.30 | 682.30 | 998,900 |
Feb 28, 2024 | 667.70 | 675.63 | 667.70 | 673.00 | 673.00 | 622,600 |
Feb 27, 2024 | 679.99 | 684.70 | 676.67 | 677.58 | 677.58 | 717,400 |
Feb 26, 2024 | 675.62 | 686.77 | 673.99 | 683.82 | 683.82 | 649,800 |
Feb 23, 2024 | 683.00 | 687.57 | 668.03 | 668.82 | 668.82 | 597,900 |
Feb 22, 2024 | 675.66 | 687.69 | 672.85 | 683.77 | 683.77 | 1,077,800 |
Feb 21, 2024 | 645.17 | 652.07 | 639.17 | 651.92 | 651.92 | 746,100 |
Feb 20, 2024 | 654.51 | 660.99 | 644.70 | 651.77 | 651.77 | 1,262,800 |
Feb 16, 2024 | 666.99 | 677.47 | 657.56 | 661.35 | 661.35 | 1,059,300 |
Feb 15, 2024 | 1.45 Dividend | |||||
Feb 15, 2024 | 655.00 | 661.82 | 650.50 | 652.38 | 652.38 | 1,025,400 |
Feb 14, 2024 | 650.00 | 661.87 | 647.78 | 653.84 | 652.39 | 1,175,000 |
Feb 13, 2024 | 628.17 | 649.47 | 625.50 | 641.07 | 639.65 | 1,499,400 |
Feb 12, 2024 | 646.10 | 657.56 | 645.22 | 648.05 | 646.61 | 1,233,200 |
Feb 9, 2024 | 629.15 | 651.26 | 628.55 | 649.80 | 648.36 | 1,246,400 |
Feb 8, 2024 | 608.90 | 624.80 | 608.17 | 618.49 | 617.12 | 733,200 |
Feb 7, 2024 | 609.40 | 612.50 | 598.68 | 608.90 | 607.55 | 857,700 |
Feb 6, 2024 | 616.37 | 616.37 | 595.86 | 601.62 | 600.29 | 1,027,700 |
Feb 5, 2024 | 607.33 | 615.09 | 600.54 | 614.88 | 613.52 | 903,000 |
Feb 2, 2024 | 595.25 | 607.63 | 593.01 | 604.32 | 602.98 | 854,300 |
Feb 1, 2024 | 598.78 | 602.04 | 594.64 | 599.10 | 597.77 | 890,100 |
Jan 31, 2024 | 587.74 | 601.99 | 581.70 | 594.04 | 592.72 | 1,081,200 |
Jan 30, 2024 | 595.02 | 602.01 | 594.51 | 595.35 | 594.03 | 1,036,500 |
Jan 29, 2024 | 596.49 | 602.20 | 594.56 | 600.08 | 598.75 | 1,060,600 |
Jan 26, 2024 | 624.00 | 625.92 | 596.21 | 599.37 | 598.04 | 2,195,400 |
Jan 25, 2024 | 651.50 | 658.78 | 639.15 | 641.69 | 640.27 | 1,716,800 |
Jan 24, 2024 | 635.76 | 646.13 | 627.30 | 638.45 | 637.03 | 1,083,500 |
Jan 23, 2024 | 618.79 | 622.97 | 610.37 | 619.33 | 617.96 | 895,700 |
Jan 22, 2024 | 618.53 | 628.29 | 617.60 | 623.10 | 621.72 | 967,600 |
Jan 19, 2024 | 595.42 | 616.98 | 593.03 | 612.99 | 611.63 | 1,335,000 |
Jan 18, 2024 | 579.30 | 591.99 | 577.00 | 590.00 | 588.69 | 1,445,300 |
Jan 17, 2024 | 564.00 | 564.00 | 552.85 | 562.50 | 561.25 | 741,100 |
Jan 16, 2024 | 559.12 | 569.59 | 557.75 | 566.81 | 565.55 | 962,200 |
Jan 12, 2024 | 563.98 | 564.42 | 557.19 | 560.61 | 559.37 | 617,400 |
Jan 11, 2024 | 557.00 | 565.41 | 549.63 | 562.14 | 560.89 | 650,600 |
Jan 10, 2024 | 558.95 | 558.95 | 549.87 | 556.09 | 554.86 | 793,500 |
Jan 9, 2024 | 555.00 | 561.67 | 551.10 | 556.34 | 555.11 | 810,300 |
Jan 8, 2024 | 549.06 | 565.89 | 548.85 | 562.36 | 561.11 | 1,268,100 |
Jan 5, 2024 | 548.11 | 551.35 | 542.41 | 544.31 | 543.10 | 767,000 |
Jan 4, 2024 | 546.39 | 554.90 | 544.81 | 546.44 | 545.23 | 859,900 |
Jan 3, 2024 | 552.00 | 558.25 | 550.00 | 552.59 | 551.36 | 819,100 |
Jan 2, 2024 | 573.21 | 573.21 | 553.65 | 560.39 | 559.15 | 967,500 |
Dec 29, 2023 | 584.78 | 586.70 | 577.02 | 581.30 | 580.01 | 512,600 |
Dec 28, 2023 | 597.10 | 597.43 | 585.98 | 586.27 | 584.97 | 514,100 |
Dec 27, 2023 | 594.17 | 594.89 | 588.44 | 591.47 | 590.16 | 586,900 |
Dec 26, 2023 | 586.90 | 593.91 | 586.17 | 591.37 | 590.06 | 654,700 |
Dec 22, 2023 | 579.70 | 585.00 | 578.46 | 582.65 | 581.36 | 409,600 |
Dec 21, 2023 | 575.50 | 582.15 | 572.52 | 580.45 | 579.16 | 640,400 |
Dec 20, 2023 | 572.05 | 578.50 | 562.69 | 563.30 | 562.05 | 1,036,200 |
Dec 19, 2023 | 579.86 | 583.01 | 577.00 | 578.11 | 576.83 | 877,800 |
Dec 18, 2023 | 591.51 | 593.00 | 575.56 | 576.73 | 575.45 | 928,400 |
Dec 15, 2023 | 585.00 | 590.15 | 581.91 | 585.13 | 583.83 | 1,387,700 |
Dec 14, 2023 | 575.05 | 586.35 | 575.05 | 582.42 | 581.13 | 1,499,100 |
Dec 13, 2023 | 562.10 | 573.56 | 558.85 | 570.70 | 569.43 | 783,800 |
Dec 12, 2023 | 558.20 | 564.46 | 558.16 | 561.05 | 559.81 | 871,800 |
Dec 11, 2023 | 545.56 | 563.61 | 542.70 | 559.21 | 557.97 | 1,134,700 |
Dec 8, 2023 | 535.53 | 539.18 | 532.00 | 534.43 | 533.24 | 1,038,100 |
Dec 7, 2023 | 535.09 | 543.31 | 530.07 | 541.23 | 540.03 | 679,500 |
Dec 6, 2023 | 544.54 | 545.59 | 527.44 | 528.61 | 527.44 | 766,700 |
Dec 5, 2023 | 532.29 | 537.37 | 527.11 | 537.23 | 536.04 | 578,900 |
Dec 4, 2023 | 543.20 | 545.50 | 528.05 | 539.59 | 538.39 | 889,300 |
Dec 1, 2023 | 543.24 | 550.23 | 540.56 | 549.00 | 547.78 | 619,900 |
Nov 30, 2023 | 544.12 | 547.66 | 536.77 | 544.62 | 543.41 | 2,208,500 |
Nov 29, 2023 | 556.37 | 557.50 | 542.61 | 544.07 | 542.86 | 1,277,500 |
Nov 28, 2023 | 549.16 | 554.60 | 543.85 | 547.14 | 545.93 | 965,500 |
Nov 27, 2023 | 555.33 | 562.00 | 553.30 | 556.95 | 555.71 | 588,400 |
Nov 24, 2023 | 552.47 | 557.22 | 551.47 | 555.64 | 554.41 | 306,500 |
Nov 22, 2023 | 556.32 | 562.84 | 549.98 | 554.17 | 552.94 | 594,400 |
Nov 21, 2023 | 555.37 | 555.94 | 547.54 | 550.69 | 549.47 | 910,300 |
Nov 20, 2023 | 542.20 | 559.42 | 542.20 | 557.75 | 556.51 | 817,400 |
Nov 17, 2023 | 531.77 | 546.21 | 529.76 | 544.54 | 543.33 | 1,315,600 |
Nov 16, 2023 | 544.80 | 550.29 | 543.80 | 545.39 | 544.18 | 1,193,800 |
Nov 15, 2023 | 548.89 | 550.67 | 541.58 | 545.40 | 544.19 | 881,300 |
Nov 14, 2023 | 1.45 Dividend | |||||
Nov 14, 2023 | 540.79 | 546.25 | 534.27 | 545.44 | 544.23 | 1,130,400 |
Nov 13, 2023 | 530.00 | 531.99 | 524.03 | 528.25 | 525.63 | 1,045,200 |
Nov 10, 2023 | 516.05 | 536.14 | 512.02 | 534.25 | 531.60 | 1,295,000 |
Nov 9, 2023 | 511.34 | 521.00 | 505.50 | 506.39 | 503.88 | 1,019,800 |
Nov 8, 2023 | 505.42 | 511.68 | 504.66 | 511.16 | 508.63 | 881,200 |
Nov 7, 2023 | 499.31 | 507.39 | 498.57 | 503.12 | 500.63 | 611,400 |
Nov 6, 2023 | 500.80 | 503.67 | 495.10 | 498.86 | 496.39 | 705,900 |
Nov 3, 2023 | 494.19 | 503.48 | 493.60 | 499.62 | 497.14 | 760,800 |
Nov 2, 2023 | 488.63 | 493.41 | 484.33 | 489.34 | 486.91 | 1,254,800 |
Nov 1, 2023 | 472.29 | 477.22 | 465.77 | 476.53 | 474.17 | 1,238,900 |
Oct 31, 2023 | 459.70 | 474.43 | 453.50 | 469.70 | 467.37 | 1,315,300 |
Oct 30, 2023 | 458.27 | 463.23 | 452.03 | 459.54 | 457.26 | 688,000 |
Oct 27, 2023 | 458.65 | 464.23 | 455.00 | 457.93 | 455.66 | 746,200 |
Oct 26, 2023 | 458.64 | 478.44 | 452.01 | 458.24 | 455.97 | 1,589,100 |
Oct 25, 2023 | 464.01 | 467.21 | 452.45 | 454.84 | 452.59 | 1,515,100 |
Oct 24, 2023 | 467.99 | 472.34 | 463.59 | 470.26 | 467.93 | 855,500 |
Oct 23, 2023 | 459.00 | 469.08 | 455.08 | 462.56 | 460.27 | 620,100 |
Oct 20, 2023 | 465.05 | 470.84 | 461.48 | 462.44 | 460.15 | 914,300 |
Oct 19, 2023 | 485.94 | 485.94 | 462.08 | 465.05 | 462.74 | 1,245,400 |
Oct 18, 2023 | 478.47 | 483.00 | 470.58 | 479.40 | 477.02 | 800,400 |
Oct 17, 2023 | 483.94 | 487.57 | 473.12 | 486.35 | 483.94 | 777,400 |
Oct 16, 2023 | 486.81 | 494.97 | 485.20 | 491.21 | 488.78 | 806,000 |
Oct 13, 2023 | 501.11 | 504.65 | 484.53 | 486.81 | 484.40 | 1,157,100 |
Oct 12, 2023 | 485.00 | 506.92 | 485.00 | 501.11 | 498.63 | 1,428,800 |
Oct 11, 2023 | 476.75 | 483.19 | 475.87 | 482.63 | 480.24 | 913,000 |
Oct 10, 2023 | 469.08 | 477.60 | 467.12 | 474.14 | 471.79 | 839,300 |
Oct 9, 2023 | 462.54 | 467.65 | 459.00 | 466.77 | 464.46 | 634,600 |
Oct 6, 2023 | 455.95 | 471.14 | 449.35 | 468.05 | 465.73 | 995,900 |
Oct 5, 2023 | 461.31 | 464.57 | 456.17 | 461.08 | 458.79 | 881,900 |
Oct 4, 2023 | 455.26 | 462.03 | 452.33 | 461.05 | 458.76 | 748,400 |
Oct 3, 2023 | 455.66 | 463.52 | 448.31 | 451.84 | 449.60 | 758,800 |
Oct 2, 2023 | 459.10 | 466.09 | 454.93 | 460.63 | 458.35 | 716,500 |
Sep 29, 2023 | 466.65 | 469.23 | 457.80 | 458.66 | 456.39 | 815,400 |
Sep 28, 2023 | 444.69 | 463.01 | 443.71 | 458.09 | 455.82 | 851,800 |
Sep 27, 2023 | 450.10 | 451.62 | 440.15 | 445.56 | 443.35 | 1,059,600 |
Sep 26, 2023 | 450.45 | 451.64 | 442.69 | 445.16 | 442.95 | 1,008,200 |
Sep 25, 2023 | 448.99 | 456.32 | 447.01 | 455.39 | 453.13 | 630,500 |
Sep 22, 2023 | 451.51 | 458.76 | 450.73 | 451.82 | 449.58 | 800,800 |
Sep 21, 2023 | 446.00 | 450.44 | 444.55 | 446.92 | 444.70 | 1,055,100 |
Sep 20, 2023 | 460.00 | 462.00 | 451.91 | 452.18 | 449.94 | 709,800 |
Sep 19, 2023 | 456.58 | 458.72 | 451.65 | 457.31 | 455.04 | 663,500 |
Sep 18, 2023 | 455.43 | 460.96 | 452.00 | 456.51 | 454.25 | 1,178,400 |
Sep 15, 2023 | 472.24 | 472.67 | 451.33 | 454.22 | 451.97 | 2,831,400 |
Sep 14, 2023 | 488.59 | 490.00 | 479.24 | 479.90 | 477.52 | 899,200 |
Sep 13, 2023 | 483.98 | 491.26 | 482.38 | 483.60 | 481.20 | 837,400 |
Sep 12, 2023 | 488.07 | 495.60 | 484.83 | 485.80 | 483.39 | 805,500 |
Sep 11, 2023 | 504.39 | 506.47 | 485.54 | 494.16 | 491.71 | 901,100 |
Sep 8, 2023 | 495.01 | 498.55 | 494.01 | 497.73 | 495.26 | 868,900 |
Sep 7, 2023 | 503.28 | 503.28 | 488.17 | 497.18 | 494.72 | 1,269,900 |
Sep 6, 2023 | 509.35 | 520.19 | 506.71 | 513.47 | 510.92 | 714,600 |
Sep 5, 2023 | 507.01 | 516.98 | 503.44 | 512.55 | 510.01 | 780,900 |
Sep 1, 2023 | 503.58 | 508.73 | 498.43 | 507.02 | 504.51 | 655,800 |
Aug 31, 2023 | 495.15 | 505.61 | 493.90 | 501.87 | 499.38 | 914,900 |
Aug 30, 2023 | 498.38 | 500.96 | 491.01 | 498.30 | 495.83 | 658,100 |
Aug 29, 2023 | 483.33 | 501.00 | 482.17 | 497.88 | 495.41 | 831,800 |
Aug 28, 2023 | 484.37 | 489.32 | 481.65 | 486.49 | 484.08 | 598,200 |
Aug 25, 2023 | 476.50 | 483.83 | 470.10 | 481.73 | 479.34 | 1,104,600 |
Aug 24, 2023 | 500.75 | 503.30 | 475.36 | 476.40 | 474.04 | 1,245,700 |
Aug 23, 2023 | 489.02 | 497.40 | 485.59 | 494.32 | 491.87 | 820,300 |
Aug 22, 2023 | 495.30 | 496.20 | 483.90 | 486.72 | 484.31 | 592,300 |
Aug 21, 2023 | 478.73 | 492.47 | 478.73 | 490.71 | 488.28 | 843,200 |
Aug 18, 2023 | 469.41 | 481.15 | 468.13 | 477.96 | 475.59 | 766,300 |
Aug 17, 2023 | 476.03 | 480.20 | 472.26 | 472.95 | 470.61 | 843,300 |
Aug 16, 2023 | 484.38 | 488.02 | 473.52 | 474.00 | 471.65 | 803,100 |
Aug 15, 2023 | 486.75 | 487.99 | 481.97 | 483.53 | 481.13 | 654,900 |
Aug 14, 2023 | 1.30 Dividend | |||||
Aug 14, 2023 | 474.55 | 491.96 | 473.94 | 490.89 | 488.46 | 1,207,700 |
Aug 11, 2023 | 490.01 | 490.12 | 478.06 | 478.98 | 475.31 | 868,400 |
Aug 10, 2023 | 500.03 | 508.33 | 493.09 | 496.29 | 492.49 | 942,000 |
Aug 9, 2023 | 500.70 | 501.87 | 494.13 | 494.46 | 490.67 | 825,600 |
Aug 8, 2023 | 500.33 | 501.02 | 491.59 | 498.64 | 494.82 | 1,113,000 |
Aug 7, 2023 | 500.00 | 507.45 | 498.99 | 506.44 | 502.56 | 756,800 |
Aug 4, 2023 | 501.02 | 503.53 | 492.50 | 496.47 | 492.67 | 727,200 |
Aug 3, 2023 | 497.27 | 504.09 | 491.10 | 502.33 | 498.48 | 870,000 |
Aug 2, 2023 | 504.60 | 506.66 | 494.75 | 499.57 | 495.74 | 1,363,500 |
Aug 1, 2023 | 513.97 | 517.30 | 510.36 | 514.28 | 510.34 | 859,700 |
Jul 31, 2023 | 512.01 | 516.77 | 506.22 | 513.95 | 510.01 | 1,093,000 |
Jul 28, 2023 | 500.00 | 513.50 | 488.14 | 511.01 | 507.10 | 2,019,300 |
Jul 27, 2023 | 475.00 | 495.29 | 475.00 | 482.35 | 478.66 | 1,951,200 |
Jul 26, 2023 | 459.40 | 463.10 | 453.00 | 457.85 | 454.34 | 847,100 |
Jul 25, 2023 | 463.19 | 470.32 | 463.05 | 466.11 | 462.54 | 788,200 |
Jul 24, 2023 | 457.49 | 462.61 | 456.13 | 460.98 | 457.45 | 740,200 |
Jul 21, 2023 | 456.92 | 462.11 | 453.51 | 458.56 | 455.05 | 2,613,000 |
Jul 20, 2023 | 458.69 | 459.82 | 448.99 | 450.10 | 446.65 | 1,813,900 |
Jul 19, 2023 | 483.00 | 484.73 | 468.76 | 470.59 | 466.99 | 1,137,300 |
Jul 18, 2023 | 484.48 | 486.23 | 477.60 | 484.06 | 480.35 | 859,000 |
Jul 17, 2023 | 476.41 | 493.53 | 476.18 | 490.38 | 486.63 | 816,200 |
Jul 14, 2023 | 478.16 | 481.81 | 471.76 | 474.79 | 471.15 | 828,400 |
Jul 13, 2023 | 471.23 | 477.58 | 468.98 | 475.82 | 472.18 | 803,100 |
Jul 12, 2023 | 466.42 | 467.45 | 459.82 | 466.07 | 462.50 | 874,500 |
Jul 11, 2023 | 467.81 | 467.81 | 451.54 | 459.48 | 455.96 | 687,100 |
Jul 10, 2023 | 456.38 | 469.74 | 456.38 | 467.66 | 464.08 | 935,700 |
Jul 7, 2023 | 455.91 | 465.96 | 454.10 | 455.83 | 452.34 | 926,600 |
Jul 6, 2023 | 463.00 | 465.05 | 453.60 | 461.54 | 458.01 | 1,245,000 |
Jul 5, 2023 | 475.30 | 479.60 | 467.01 | 467.91 | 464.33 | 1,118,900 |
Jul 3, 2023 | 485.04 | 488.41 | 477.34 | 484.82 | 481.11 | 424,900 |
Jun 30, 2023 | 482.74 | 488.25 | 481.20 | 485.02 | 481.31 | 909,300 |
Jun 29, 2023 | 479.18 | 479.40 | 472.58 | 477.23 | 473.58 | 588,800 |
Jun 28, 2023 | 470.41 | 477.56 | 469.52 | 474.43 | 470.80 | 730,600 |
Jun 27, 2023 | 460.22 | 478.63 | 460.22 | 476.93 | 473.28 | 863,800 |
Jun 26, 2023 | 458.10 | 468.35 | 458.10 | 458.55 | 455.04 | 615,300 |
Jun 23, 2023 | 457.50 | 459.95 | 454.59 | 456.95 | 453.45 | 828,900 |
Jun 22, 2023 | 453.05 | 467.89 | 452.96 | 467.38 | 463.80 | 749,700 |
Jun 21, 2023 | 460.93 | 464.49 | 455.43 | 456.43 | 452.94 | 876,500 |
Jun 20, 2023 | 466.31 | 470.20 | 460.35 | 464.45 | 460.89 | 822,000 |
Jun 16, 2023 | 473.28 | 475.01 | 463.10 | 464.89 | 461.33 | 2,011,400 |
Jun 15, 2023 | 475.28 | 477.08 | 470.57 | 472.58 | 468.96 | 1,038,000 |
Jun 14, 2023 | 471.80 | 481.15 | 471.15 | 480.54 | 476.86 | 913,700 |
Jun 13, 2023 | 480.00 | 482.20 | 472.45 | 479.89 | 476.22 | 752,800 |
Jun 12, 2023 | 468.98 | 476.29 | 466.09 | 475.43 | 471.79 | 1,193,900 |
Jun 9, 2023 | 475.74 | 477.91 | 464.91 | 465.65 | 462.08 | 1,065,500 |
Jun 8, 2023 | 464.67 | 475.36 | 464.02 | 473.86 | 470.23 | 950,900 |
Jun 7, 2023 | 463.99 | 472.92 | 460.62 | 463.76 | 460.21 | 1,086,400 |
Jun 6, 2023 | 451.03 | 464.67 | 447.00 | 461.00 | 457.47 | 1,131,400 |
Jun 5, 2023 | 456.38 | 461.41 | 451.42 | 458.05 | 454.54 | 1,009,500 |
Jun 2, 2023 | 454.51 | 458.67 | 445.16 | 458.06 | 454.55 | 1,206,600 |
Jun 1, 2023 | 445.40 | 455.73 | 437.20 | 452.53 | 449.06 | 1,266,600 |
May 31, 2023 | 448.85 | 455.52 | 442.22 | 442.99 | 439.60 | 1,743,900 |
May 30, 2023 | 467.81 | 473.97 | 453.66 | 458.73 | 455.22 | 1,233,100 |
May 26, 2023 | 435.00 | 465.00 | 434.47 | 461.19 | 457.66 | 2,163,600 |
May 25, 2023 | 418.20 | 436.30 | 418.12 | 434.25 | 430.92 | 1,626,300 |
May 24, 2023 | 406.85 | 410.47 | 404.80 | 408.90 | 405.77 | 888,400 |
May 23, 2023 | 417.57 | 420.80 | 414.32 | 414.69 | 411.51 | 753,100 |
May 22, 2023 | 419.81 | 426.15 | 418.86 | 420.81 | 417.59 | 685,800 |
May 19, 2023 | 429.00 | 429.45 | 422.10 | 423.64 | 420.40 | 1,064,600 |
May 18, 2023 | 416.51 | 429.40 | 416.51 | 428.57 | 425.29 | 1,187,900 |
May 17, 2023 | 411.34 | 420.54 | 408.78 | 416.83 | 413.64 | 1,170,600 |
May 16, 2023 | 403.56 | 413.26 | 403.56 | 408.81 | 405.68 | 1,278,200 |
May 15, 2023 | 388.96 | 404.72 | 385.80 | 404.10 | 401.01 | 1,204,900 |
May 12, 2023 | 1.30 Dividend | |||||
May 12, 2023 | 388.01 | 390.71 | 382.88 | 386.97 | 384.01 | 686,700 |
May 11, 2023 | 385.87 | 389.66 | 381.82 | 386.54 | 382.29 | 744,300 |
May 10, 2023 | 381.00 | 388.36 | 380.50 | 386.38 | 382.13 | 881,300 |
May 9, 2023 | 379.34 | 381.21 | 374.49 | 375.75 | 371.62 | 798,900 |
May 8, 2023 | 386.29 | 387.21 | 381.15 | 383.52 | 379.30 | 687,700 |
May 5, 2023 | 381.60 | 388.18 | 379.58 | 385.66 | 381.42 | 892,900 |
May 4, 2023 | 378.17 | 378.71 | 369.66 | 373.23 | 369.13 | 724,500 |
May 3, 2023 | 378.70 | 386.30 | 377.21 | 378.17 | 374.01 | 719,500 |
May 2, 2023 | 385.65 | 386.10 | 376.58 | 378.45 | 374.29 | 839,900 |
May 1, 2023 | 385.80 | 389.72 | 382.81 | 384.43 | 380.20 | 691,300 |
Apr 28, 2023 | 385.92 | 389.51 | 380.14 | 386.54 | 382.29 | 1,326,400 |
Apr 27, 2023 | 383.75 | 385.81 | 369.00 | 384.64 | 380.41 | 2,129,700 |
Related Tickers
LRCX Lam Research Corporation
925.37
+2.65%
AMAT Applied Materials, Inc.
203.38
+2.98%
ASML ASML Holding N.V.
918.97
+2.04%
TER Teradyne, Inc.
114.13
+4.79%
ACMR ACM Research, Inc.
27.04
-4.42%
ACLS Axcelis Technologies, Inc.
103.06
+3.06%
ONTO Onto Innovation Inc.
189.77
+4.08%
AEHR Aehr Test Systems
11.47
+1.50%
AMKR Amkor Technology, Inc.
30.62
+1.76%
ENTG Entegris, Inc.
132.60
+3.16%