KLA Corporation (0JPO.L) LSE

1,276.91

+5.721(+0.45%)

Updated at December 24 05:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,271.681,276.911,276.911,276.911,269.972,056
December 23, 20251,261.51,267.621,267.621,269.741,2532,056
December 22, 20251,2661,262.211,262.211,275.131,252.86969
December 19, 20251,241.021,247.991,247.991,263.251,239.66,525
December 18, 20251,190.111,226.911,226.911,231.621,189.52,386
December 17, 20251,2251,175.011,175.011,227.91,175.01420
December 16, 20251,235.971,221.061,221.061,235.971,208.4612,021
December 15, 20251,227.811,240.131,240.131,254.761,216.351,606
December 12, 20251,248.861,206.361,200.511,250.261,198.29107
December 11, 20251,218.911,221.011,221.011,2501,190.99389
December 10, 20251,235.421,225.011,225.011,235.421,222.0895
December 09, 20251,222.251,217.41,217.41,231.341,199.881,981
December 08, 20251,235.571,229.491,229.491,240.871,224375
December 05, 20251,214.131,223.981,223.981,238.661,214.13731
December 04, 20251,208.941,207.11,207.11,2181,195.86184
December 03, 20251,193.651,204.911,204.911,212.71,168.927,477
December 02, 20251,152.861,189.691,189.691,191.181,152.86533
December 01, 20251,1601,163.531,163.531,175.751,151.61,848
November 28, 20251,167.531,174.241,174.241,174.241,156.16112
November 26, 20251,153.131,152.631,150.331,171.361,145.53180
November 25, 20251,132.281,138.21,138.21,138.21,118.381,124
November 24, 20251,106.531,144.321,144.321,145.011,105.361,963
November 21, 20251,086.51,083.661,083.661,114.51,078.912,602
November 20, 20251,1831,144.361,144.361,2001,121.35803
November 19, 20251,134.981,155.611,155.611,164.961,131.9419
November 18, 20251,116.531,134.791,134.791,134.791,098.551,615
November 17, 20251,1121,129.551,129.551,151.171,112332
November 14, 20251,1281,155.081,155.081,175.051,128753
November 13, 20251,201.021,161.411,159.511,201.021,151.95327
November 12, 20251,2101,198.851,196.891,2101,197.0267
November 11, 20251,200.461,191.31,189.361,208.71,188.49105
November 10, 20251,2301,215.151,213.161,2301,205.01802
November 07, 20251,2051,182.971,182.971,2051,162.4313
November 06, 20251,215.011,214.881,214.881,225.011,193.731,893
November 05, 20251,195.041,228.21,228.21,228.21,195.04222
November 04, 20251,204.991,217.791,216.441,227.761,170.31437
November 03, 20251,211.681,220.571,220.571,231.141,208.641,168
October 31, 20251,218.911,204.81,204.81,235.31,204.8288
October 30, 20251,230.011,204.711,204.711,270.341,173.212,769
October 29, 20251,217.881,246.71,246.71,258.061,210391
October 28, 20251,219.131,199.751,199.751,219.131,198260
October 27, 20251,2101,212.231,212.231,221.131,195.513,108
October 24, 20251,164.971,182.251,182.251,1911,164.97600
October 23, 20251,120.211,157.541,157.541,160.551,106.66368
October 22, 20251,150.161,1061,094.21,1601,091.11302
October 21, 20251,152.871,148.481,148.481,154.711,138.91336
October 20, 20251,129.51,150.21,150.21,159.191,126.51,632
October 17, 20251,0591,101.71,101.71,107.491,0591,384
October 16, 20251,097.011,089.541,089.541,107.421,079.673,112
October 15, 20251,059.451,0811,0811,089.591,051.12681
October 14, 2025982.451,040.111,040.111,040.38982.455,810
October 13, 20251,0241,025.381,025.381,032.961,013.75547
October 10, 20251,052.291,000.031,000.031,052.29997.49430
October 09, 20251,059.191,043.141,043.141,062.51,039.07603
October 08, 20251,0801,062.191,062.191,0801,059452
October 07, 20251,151.681,092.051,092.051,151.681,086.41441
October 06, 20251,122.541,147.991,147.991,148.541,120.55419
October 03, 20251,107.291,1091,1091,134.131,107.29619
October 02, 20251,130.971,136.331,1301,159.171,1301,243
October 01, 20251,075.061,124.271,124.271,124.271,068.471,398
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved