KLA Corporation (0JPO.L) LSE

913.26

+30.51(+3.46%)

Updated at September 08 03:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025883.36882.75885.9888.29879.57156
September 04, 2025836872.8872.8872.8836177
September 03, 2025839.01832.21832.21842.41832.07239
September 02, 2025868.95838.22838.22868.95837.82578
August 29, 2025881.5872.14872.14884.97869.74143
August 28, 2025893.01893.7893.7895.67885.2558
August 27, 2025890.37885.8885.8894.73881.082,862
August 26, 2025885.48890.06890.06892.03880.31213
August 22, 2025872.39890.3890.3892870.33946
August 21, 2025878.48869.25869.25880.9868.48106
August 20, 2025874.8865.51865.51879.28860.211,279
August 19, 2025883.83878.96878.96887.88876.56287
August 18, 2025881883.21883.21883.3871.013,069
August 15, 2025901877873.19924.23873.191,121
August 14, 2025935.01949.47949.47954.94935.01169
August 13, 2025942.5948.59948.59951.8939.062,325
August 12, 2025922.25935.71935.71939.09910.48442
August 11, 2025917.94929.27929.27933.03917.9492
August 08, 2025898.36910.65910.65917.18898.3636
August 07, 2025905.82907.1907.1916.9905.82114
August 06, 2025897.25878.85878.85897.25869.95491
August 05, 2025915885.5885.5921879.13305
August 04, 2025886.27900.9900.9913.17886.27122
August 01, 2025888865.15865.15894.18855.011,761
July 31, 2025890887.93887.93897.38857.56723
July 30, 2025921.32924.39924.39926.7391999
July 29, 2025930920.72920.72936.5491827,612
July 28, 2025919.23924.96924.96931.3918.06257
July 25, 2025895900.59900.59901.26888.56199
July 24, 2025901.81908.49908.49912.28895.82250
July 23, 2025897883.01883.01897.89880.312,468
July 22, 2025941892.54892.54941890.871,280
July 21, 2025949.99936.06936.06949.9992613,724
July 18, 2025946.4928.02928.02946.4927.22263
July 17, 2025935.39938.82938.82939.13912.65235
July 16, 2025920909.1909.1922.96898.83936
July 15, 2025936.89938.01938.01939.89301,554
July 14, 2025922925.41925.41925.41906.21183
July 11, 2025925.5926.26926.26929.96920.22122
July 10, 2025925.82932.72932.72932.72921.4273
July 09, 2025918.86930.94930.94930.94916.863
July 08, 2025911.2921.19921.19923910.29725
July 07, 2025918.32919.15919.15922.88909.21297
July 03, 2025921.11926926926914.05149
July 02, 2025883.66901.74901.74919883.6615,482
July 01, 2025894901.53901.53901.53881.92373
June 30, 2025904.07893.57893.57904.07886.6366
June 27, 2025905.79897.91897.91906.8897.91117
June 26, 2025896901.56901.56907.57893.01142
June 25, 2025898889.71889.71898.3887.84166
June 24, 2025870885.72885.72890.41870268
June 23, 2025850.93852.85852.85859.87843.53217
June 20, 2025875.01845.04845.04883.83836.81385
June 18, 2025892.07880.05880.05898.15880.04336
June 17, 2025890897.66897.66914.42888.17118
June 16, 2025875889.56889.56891.4875154
June 13, 2025855.13876.37876.37876.37855761
June 12, 2025870.19875.3875.3877.94866.5886
June 11, 2025859.11869.23869.23873859.11232
June 10, 2025825.66851.49851.49853.01825.66247
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved