KLA Corporation - 0JPO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,050.24	1,066.1	1,065.91	1,067.43	1,050.24	92
September 25, 2025	1,070.25	1,051	1,051	1,070.25	1,045.8	2,324
September 24, 2025	1,058.48	1,061.59	1,061.59	1,075.51	1,058.48	430
September 23, 2025	1,065.59	1,064.32	1,064.32	1,075.52	1,052.01	1,184
September 22, 2025	1,014.35	1,069.05	1,069.05	1,071.97	1,014.35	360
September 19, 2025	1,069.75	1,043.62	1,043.62	1,069.75	1,032.34	1,329
September 18, 2025	1,015.35	1,055.43	1,055.43	1,075.45	1,015.35	362
September 17, 2025	990.21	987.35	987.35	990.21	987.35	438
September 16, 2025	990	984.13	984.13	1,002	975.34	445
September 15, 2025	968.41	981.7	981.7	981.7	966.99	349
September 12, 2025	957.69	960.51	960.51	984.43	952.01	292
September 11, 2025	940.21	957.99	957.99	962.06	940.21	692
September 10, 2025	921.86	928.31	928.31	930.6	920.01	135
September 09, 2025	909.54	918.46	918.46	920.17	909.54	270
September 08, 2025	915.6	909.54	909.54	923.81	908.89	439
September 05, 2025	883.36	882.75	885.9	888.29	879.57	156
September 04, 2025	836	872.8	872.8	872.8	836	177
September 03, 2025	839.01	832.21	832.21	842.41	832.07	239
September 02, 2025	868.95	838.22	838.22	868.95	837.82	578
August 29, 2025	881.5	872.14	872.14	884.97	869.74	143
August 28, 2025	893.01	893.7	893.7	895.67	885.25	58
August 27, 2025	890.37	885.8	885.8	894.73	881.08	2,862
August 26, 2025	885.48	890.06	890.06	892.03	880.31	213
August 22, 2025	872.39	890.3	890.3	892	870.33	946
August 21, 2025	878.48	869.25	869.25	880.9	868.48	106
August 20, 2025	874.8	865.51	865.51	879.28	860.21	1,279
August 19, 2025	883.83	878.96	878.96	887.88	876.56	287
August 18, 2025	881	883.21	883.21	883.3	871.01	3,069
August 15, 2025	901	877	873.19	924.23	873.19	1,121
August 14, 2025	935.01	949.47	949.47	954.94	935.01	169
August 13, 2025	942.5	948.59	948.59	951.8	939.06	2,325
August 12, 2025	922.25	935.71	935.71	939.09	910.48	442
August 11, 2025	917.94	929.27	929.27	933.03	917.94	92
August 08, 2025	898.36	910.65	910.65	917.18	898.36	36
August 07, 2025	905.82	907.1	907.1	916.9	905.82	114
August 06, 2025	897.25	878.85	878.85	897.25	869.95	491
August 05, 2025	915	885.5	885.5	921	879.13	305
August 04, 2025	886.27	900.9	900.9	913.17	886.27	122
August 01, 2025	888	865.15	865.15	894.18	855.01	1,761
July 31, 2025	890	887.93	887.93	897.38	857.56	723
July 30, 2025	921.32	924.39	924.39	926.73	919	99
July 29, 2025	930	920.72	920.72	936.54	918	27,612
July 28, 2025	919.23	924.96	924.96	931.3	918.06	257
July 25, 2025	895	900.59	900.59	901.26	888.56	199
July 24, 2025	901.81	908.49	908.49	912.28	895.82	250
July 23, 2025	897	883.01	883.01	897.89	880.31	2,468
July 22, 2025	941	892.54	892.54	941	890.87	1,280
July 21, 2025	949.99	936.06	936.06	949.99	926	13,724
July 18, 2025	946.4	928.02	928.02	946.4	927.22	263
July 17, 2025	935.39	938.82	938.82	939.13	912.65	235
July 16, 2025	920	909.1	909.1	922.96	898.83	936
July 15, 2025	936.89	938.01	938.01	939.8	930	1,554
July 14, 2025	922	925.41	925.41	925.41	906.21	183
July 11, 2025	925.5	926.26	926.26	929.96	920.22	122
July 10, 2025	925.82	932.72	932.72	932.72	921.4	273
July 09, 2025	918.86	930.94	930.94	930.94	916.8	63
July 08, 2025	911.2	921.19	921.19	923	910.29	725
July 07, 2025	918.32	919.15	919.15	922.88	909.21	297
July 03, 2025	921.11	926	926	926	914.05	149
July 02, 2025	883.66	901.74	901.74	919	883.66	15,482

KLA Corporation (0JPO.L) LSE