KLA Corporation KLAC
NASDAQ · United States · Electronic Technology
$194.93-1.60 (-0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $194.93 | -0.81% | $196.01 | $197.60 | $193.95 | 6.85M |
| 2026-09-29 | $196.53 | +3.89% | $194.94 | $197.47 | $192.57 | 7.77M |
| 2026-09-28 | $189.17 | +0.67% | $186.71 | $190.70 | $182.70 | 8.70M |
| 2026-09-25 | $187.92 | +0.43% | $187.33 | $189.56 | $186.02 | 7.14M |
| 2026-09-24 | $187.11 | -0.40% | $185.81 | $187.96 | $182.40 | 7.80M |
| 2026-09-23 | $187.86 | -0.24% | $186.25 | $188.00 | $181.73 | 8.85M |
| 2026-09-22 | $188.32 | +2.36% | $180.71 | $188.60 | $179.70 | 9.30M |
| 2026-09-21 | $183.97 | +3.94% | $179.30 | $185.94 | $178.31 | 9.65M |
| 2026-09-18 | $176.99 | +4.74% | $170.50 | $177.14 | $169.72 | 20.07M |
| 2026-09-17 | $168.98 | +0.97% | $173.00 | $173.79 | $167.26 | 9.89M |
| 2026-09-16 | $167.36 | -0.39% | $171.52 | $171.72 | $165.89 | 6.70M |
| 2026-09-15 | $168.02 | -0.63% | $172.00 | $172.07 | $165.93 | 7.91M |
| 2026-09-14 | $169.09 | -6.39% | $168.08 | $173.03 | $167.57 | 12.06M |
| 2026-09-11 | $180.64 | +1.95% | $181.71 | $182.41 | $177.01 | 7.49M |
| 2026-09-10 | $177.18 | -3.13% | $176.67 | $180.64 | $174.18 | 10.64M |
| 2026-09-09 | $182.91 | -3.21% | $187.56 | $189.91 | $179.55 | 9.10M |
| 2026-09-08 | $188.98 | +1.82% | $190.15 | $190.87 | $185.84 | 12.40M |
| 2026-09-04 | $185.60 | +7.32% | $177.90 | $187.36 | $173.46 | 12.72M |
| 2026-09-03 | $172.94 | +0.39% | $169.47 | $173.09 | $167.05 | 6.86M |
| 2026-09-02 | $172.26 | +0.80% | $171.76 | $172.95 | $167.56 | 6.47M |
| 2026-09-01 | $170.89 | -2.60% | $172.74 | $173.20 | $168.07 | 10.48M |
| 2026-08-31 | $175.45 | -0.05% | $176.86 | $177.61 | $174.17 | 7.60M |
| 2026-08-28 | $175.54 | -4.48% | $182.04 | $182.60 | $174.70 | 9.97M |
| 2026-08-27 | $183.77 | -0.03% | $185.01 | $186.78 | $180.85 | 6.55M |
| 2026-08-26 | $183.83 | +0.27% | $183.41 | $184.26 | $179.70 | 5.96M |
| 2026-08-25 | $183.34 | +0.97% | $184.58 | $186.13 | $180.71 | 8.90M |
| 2026-08-24 | $181.57 | -1.32% | $180.02 | $182.84 | $176.45 | 9.87M |
| 2026-08-21 | $183.99 | -1.01% | $189.44 | $189.77 | $182.11 | 8.91M |
| 2026-08-20 | $185.86 | -0.75% | $185.56 | $189.36 | $184.55 | 7.33M |
| 2026-08-19 | $187.27 | -3.86% | $196.44 | $196.98 | $185.38 | 9.70M |
| 2026-08-18 | $194.79 | -5.33% | $195.47 | $199.52 | $191.78 | 13.53M |
| 2026-08-17 | $205.76 | +1.00% | $206.89 | $209.10 | $202.48 | 9.48M |
| 2026-08-14 | $203.72 | -2.70% | $206.80 | $208.87 | $200.86 | 7.36M |
| 2026-08-13 | $209.37 | +0.54% | $208.52 | $214.80 | $207.00 | 8.54M |
| 2026-08-12 | $208.25 | +3.88% | $210.10 | $210.27 | $205.22 | 11.95M |
| 2026-08-11 | $200.47 | +4.01% | $198.67 | $203.15 | $195.00 | 8.10M |
| 2026-08-10 | $192.74 | -2.71% | $204.78 | $205.06 | $192.47 | 10.32M |
| 2026-08-07 | $198.11 | +2.53% | $197.98 | $201.83 | $195.05 | 8.97M |
| 2026-08-06 | $193.22 | +0.22% | $189.59 | $198.32 | $185.77 | 13.26M |
| 2026-08-05 | $192.80 | -1.36% | $195.47 | $201.16 | $191.22 | 10.02M |
| 2026-08-04 | $195.45 | +6.95% | $191.98 | $196.73 | $188.13 | 13.25M |
| 2026-08-03 | $182.75 | -0.04% | $177.97 | $183.19 | $174.60 | 10.26M |
| 2026-07-31 | $182.82 | +1.38% | $188.00 | $190.00 | $179.65 | 13.51M |
| 2026-07-30 | $180.33 | +5.96% | $186.86 | $186.86 | $178.86 | 17.49M |
| 2026-07-29 | $170.19 | -10.80% | $177.63 | $191.37 | $169.81 | 20.43M |
| 2026-07-28 | $190.80 | -6.18% | $193.27 | $195.99 | $186.75 | 17.20M |
| 2026-07-27 | $203.36 | -3.40% | $210.82 | $214.01 | $195.56 | 14.19M |
| 2026-07-24 | $210.52 | -3.75% | $214.51 | $219.99 | $207.44 | 11.30M |
| 2026-07-23 | $218.73 | +1.88% | $213.39 | $219.03 | $212.86 | 8.77M |
| 2026-07-22 | $214.69 | -1.32% | $210.66 | $218.37 | $210.27 | 9.05M |
| 2026-07-21 | $217.56 | +4.80% | $220.25 | $221.00 | $214.23 | 9.95M |
| 2026-07-20 | $207.60 | -2.42% | $217.45 | $220.80 | $206.92 | 8.40M |
| 2026-07-17 | $212.75 | -3.02% | $208.45 | $216.79 | $204.58 | 13.06M |
| 2026-07-16 | $219.37 | -2.29% | $217.76 | $228.79 | $216.72 | 14.96M |
| 2026-07-15 | $224.50 | -2.55% | $235.96 | $236.55 | $216.47 | 10.63M |
| 2026-07-14 | $230.37 | +3.65% | $237.40 | $237.72 | $226.29 | 9.03M |
| 2026-07-13 | $222.25 | -4.00% | $221.55 | $226.86 | $218.89 | 9.95M |
| 2026-07-10 | $231.52 | +0.87% | $224.83 | $232.10 | $222.13 | 7.45M |
| 2026-07-09 | $229.52 | +3.77% | $239.02 | $247.49 | $228.00 | 13.07M |
| 2026-07-08 | $221.18 | +2.18% | $215.78 | $223.40 | $214.30 | 13.08M |
| 2026-07-07 | $216.47 | -7.22% | $217.12 | $223.79 | $210.86 | 17.71M |
| 2026-07-06 | $233.31 | -0.95% | $246.32 | $246.32 | $231.16 | 12.13M |
| 2026-07-02 | $235.55 | -11.51% | $266.00 | $267.33 | $228.01 | 23.62M |
| 2026-07-01 | $266.19 | -11.77% | $285.52 | $290.84 | $259.80 | 24.16M |
| 2026-06-30 | $301.71 | +8.38% | $280.28 | $307.37 | $279.03 | 19.91M |
| 2026-06-29 | $278.39 | +11.97% | $250.03 | $279.34 | $249.32 | 14.63M |
| 2026-06-26 | $248.64 | -3.93% | $246.77 | $253.00 | $243.09 | 21.39M |
| 2026-06-25 | $258.80 | +7.62% | $255.15 | $260.84 | $243.51 | 11.96M |
| 2026-06-24 | $240.48 | -1.64% | $242.11 | $245.30 | $235.00 | 11.54M |
| 2026-06-23 | $244.49 | -9.17% | $248.06 | $251.22 | $240.56 | 18.70M |
| 2026-06-22 | $269.16 | +3.70% | $265.61 | $269.90 | $262.38 | 11.72M |
| 2026-06-18 | $259.56 | +8.73% | $251.77 | $263.95 | $250.50 | 26.17M |
| 2026-06-17 | $238.73 | +0.59% | $244.95 | $251.16 | $237.66 | 13.21M |
| 2026-06-16 | $237.33 | -7.44% | $254.43 | $255.85 | $237.12 | 14.05M |
| 2026-06-15 | $256.42 | +0.74% | $263.57 | $267.17 | $251.11 | 18.37M |
| 2026-06-12 | $254.54 | +5.55% | $237.60 | $254.93 | $236.00 | 10.06M |
| 2026-06-11 | $241.16 | +12.92% | $221.34 | $243.13 | $220.63 | 17.69M |
| 2026-06-10 | $213.56 | -0.17% | $216.64 | $230.44 | $212.26 | 16.03M |
| 2026-06-09 | $213.94 | +1.49% | $217.00 | $226.28 | $199.55 | 16.37M |
| 2026-06-08 | $210.81 | +9.27% | $203.00 | $213.52 | $200.36 | 11.66M |
| 2026-06-05 | $192.92 | -9.47% | $204.30 | $205.50 | $192.77 | 18.59M |
| 2026-06-04 | $213.11 | +0.28% | $205.38 | $215.67 | $203.40 | 8.25M |
| 2026-06-03 | $212.51 | +3.91% | $204.83 | $214.55 | $201.95 | 10.20M |
| 2026-06-02 | $204.52 | +5.42% | $196.65 | $204.75 | $195.00 | 10.61M |
| 2026-06-01 | $194.00 | +0.95% | $189.85 | $194.80 | $188.60 | 7.36M |
| 2026-05-29 | $192.17 | -0.31% | $192.99 | $197.50 | $191.15 | 11.46M |
| 2026-05-28 | $192.76 | -1.51% | $195.63 | $196.05 | $189.14 | 8.86M |
| 2026-05-27 | $195.72 | -2.69% | $204.66 | $206.01 | $194.50 | 9.50M |
| 2026-05-26 | $201.14 | +6.51% | $193.67 | $202.28 | $191.43 | 11.50M |
| 2026-05-22 | $188.84 | +2.51% | $187.50 | $191.01 | $186.17 | 7.23M |