KLA Corporation KLAC
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$194,93-1,60 (-%0,81)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |