Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	KLAC	680.47	691.73	662.50	666.04	-23.25	1,246,946	27,331	663.00	675.00
2024-04-30	Q	KLAC	711.64	717.73	688.29	689.29	-24.64	902,020	22,063	681.70	717.00
2024-04-29	Q	KLAC	706.41	715.98	700.39	713.93	7.67	931,537	22,548	633.68	715.00
2024-04-26	Q	KLAC	683.00	710.26	678.805	706.26	33.31	1,193,337	28,331	706.29	713.00
2024-04-25	Q	KLAC	656.98	677.72	650.01	672.95	16.41	1,065,618	25,114	611.17	689.25
2024-04-24	Q	KLAC	659.78	668.18	647.60	656.54	8.33	873,272	20,636	573.58	656.98
2024-04-23	Q	KLAC	636.04	654.00	635.83	648.21	15.35	709,845	20,253	650.00	665.26
2024-04-22	Q	KLAC	635.35	638.73	625.33	633.64	5.48	924,257	20,895	631.40	639.00
2024-04-19	Q	KLAC	646.20	647.71	623.17	628.16	-16.06	1,072,781	25,584	623.01	626.30
2024-04-18	Q	KLAC	655.79	658.4099	642.00	644.22	-14.76	902,972	28,605	640.01	644.22
2024-04-17	Q	KLAC	681.77	684.85	657.83	658.98	-34.33	1,193,171	29,675	60.01	659.97
2024-04-16	Q	KLAC	678.49	696.915	678.49	693.31	14.82	922,602	21,830	693.00	697.35
2024-04-15	Q	KLAC	689.88	698.70	672.53	678.49	-2.29	885,890	15,765	677.41	681.33
2024-04-12	Q	KLAC	684.44	689.27	677.42	680.78	-19.83	810,282	20,820	677.42	684.85
2024-04-11	Q	KLAC	694.83	701.625	687.85	700.61	13.49	831,427	17,984	700.00	705.00
2024-04-10	Q	KLAC	685.90	695.00	684.21	687.12	-9.71	609,987	18,849	680.20	687.11
2024-04-09	Q	KLAC	700.00	700.00	682.71	696.83	6.01	708,881	16,254	697.00	699.00
2024-04-08	Q	KLAC	688.35	692.415	678.49	690.82	7.98	518,091	14,411	689.60	692.52
2024-04-05	Q	KLAC	674.07	688.83	674.07	682.84	10.09	790,881	20,420	680.00	682.81
2024-04-04	Q	KLAC	706.28	707.85	668.43	672.75	-24.78	1,103,021	26,835	667.00	680.22
2024-04-03	Q	KLAC	690.18	707.13	686.99	697.53	3.60	782,363	18,600	698.80	700.54
2024-04-02	Q	KLAC	694.23	697.259	686.10	693.93	-16.95	950,813	22,163	693.00	708.08
2024-04-01	Q	KLAC	700.00	718.18	699.75	710.88	12.31	772,252	16,686	705.21	710.60
2024-03-29	Q	KLAC	696.87	699.82	690.01	698.57	1.70	0	0	690.16	700.00
2024-03-28	Q	KLAC	696.87	699.82	690.01	698.57	1.70	1,080,942	15,712	690.16	700.00
2024-03-27	Q	KLAC	692.40	697.70	681.91	696.87	8.45	976,339	16,096	694.31	704.00
2024-03-26	Q	KLAC	705.04	707.40	687.57	688.42	-11.31	865,189	21,476	688.60	693.85
2024-03-25	Q	KLAC	697.85	708.095	695.8601	699.73	-10.83	493,259	15,460	699.50	735.37
2024-03-22	Q	KLAC	706.43	718.29	705.21	710.56	-2.57	412,727	13,648	709.00	709.80
2024-03-21	Q	KLAC	716.89	727.64	711.53	713.13	17.18	758,138	18,610	713.14	715.44
2024-03-20	Q	KLAC	680.16	698.21	673.57	695.95	14.89	904,064	18,920	700.25	706.80
2024-03-19	Q	KLAC	677.80	686.00	668.70	681.06	-9.64	888,613	19,030	680.84	687.23
2024-03-18	Q	KLAC	696.33	705.17	689.27	690.70	6.80	797,922	15,769	687.00	699.00
2024-03-15	Q	KLAC	686.83	691.892	679.71	683.90	-8.43	1,669,470	20,976	683.90	691.00
2024-03-14	Q	KLAC	698.46	701.00	687.77	692.33	3.62	934,163	21,779	687.13	694.99
2024-03-13	Q	KLAC	690.60	695.66	682.17	688.71	-9.69	1,154,786	22,874	687.00	694.00
2024-03-12	Q	KLAC	691.72	698.85	683.35	698.40	13.02	875,389	16,865	698.50	699.65
2024-03-11	Q	KLAC	690.05	691.43	675.11	685.38	-13.83	1,037,690	23,544	685.38	689.90
2024-03-08	Q	KLAC	722.81	724.47	699.21	699.21	-24.05	1,121,834	24,485	697.57	707.00
2024-03-07	Q	KLAC	719.28	729.15	719.28	723.26	7.80	1,058,814	20,730	719.85	729.99
2024-03-06	Q	KLAC	711.77	721.47	706.04	715.46	9.59	1,063,683	21,518	708.00	728.00
2024-03-05	Q	KLAC	712.33	716.2209	697.81	705.87	-11.94	1,107,389	23,531	697.68	707.90
2024-03-04	Q	KLAC	724.75	728.00	716.43	717.81	0.24	751,345	20,492	710.70	712.00
2024-03-01	Q	KLAC	688.28	719.22	688.245	717.57	35.27	1,124,895	24,662	714.30	719.99
2024-02-29	Q	KLAC	682.44	684.10	674.84	682.30	9.30	998,754	18,024	679.57	685.47
2024-02-28	Q	KLAC	667.70	675.63	667.70	673.00	-4.58	622,574	16,489	669.00	676.00
2024-02-27	Q	KLAC	679.99	684.70	676.67	677.58	-6.24	717,440	16,326	590.00	682.00
2024-02-26	Q	KLAC	675.62	686.77	673.985	683.82	15.00	649,815	15,287	680.00	687.01
2024-02-23	Q	KLAC	683.00	687.57	668.03	668.82	-14.95	597,941	18,273	666.00	668.00
2024-02-22	Q	KLAC	675.66	687.69	672.85	683.77	31.85	1,077,452	23,523	681.13	688.00
2024-02-21	Q	KLAC	645.17	652.07	639.1701	651.92	0.15	745,981	19,057	662.00	670.00
2024-02-20	Q	KLAC	654.51	660.99	644.70	651.77	-9.58	1,262,608	26,498	649.80	654.93
2024-02-19	Q	KLAC	666.99	677.47	657.56	661.35	8.97	0	0	657.20	670.00
2024-02-16	Q	KLAC	666.99	677.47	657.56	661.35	8.97	1,060,004	24,382	657.20	670.00
2024-02-15	Q	KLAC	655.00	661.82	650.5001	652.38	-0.01	1,025,542	19,092	670.00	738.14
2024-02-14	Q	KLAC	650.00	661.87	647.78	653.84	12.77	1,174,591	21,884	650.35	709.21
2024-02-13	Q	KLAC	628.17	649.47	625.50	641.07	-6.98	1,499,484	29,141	641.60	646.88
2024-02-12	Q	KLAC	646.10	657.56	645.22	648.05	-1.75	1,233,302	27,828	639.15	646.94
2024-02-09	Q	KLAC	629.15	651.26	628.55	649.80	31.31	1,246,382	25,783	645.00	650.60
2024-02-08	Q	KLAC	608.90	624.80	608.165	618.49	9.59	733,202	17,014	618.70	623.60
2024-02-07	Q	KLAC	609.40	612.5006	598.68	608.90	7.28	857,749	18,663	608.10	614.35
2024-02-06	Q	KLAC	616.37	616.37	595.86	601.62	-13.26	1,027,751	23,014	597.20	608.00
2024-02-05	Q	KLAC	607.33	615.09	600.54	614.88	10.56	902,872	20,743	614.60	688.88
2024-02-02	Q	KLAC	595.25	607.63	593.01	604.32	5.22	854,255	19,501	550.72	604.32