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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,208.94	1,207.1	1,207.1	1,218	1,195.86	184
December 03, 2025	1,193.65	1,204.91	1,204.91	1,212.7	1,168.9	27,477
December 02, 2025	1,152.86	1,189.69	1,189.69	1,191.18	1,152.86	533
December 01, 2025	1,160	1,163.53	1,163.53	1,175.75	1,151.6	1,848
November 28, 2025	1,167.53	1,174.24	1,174.24	1,174.24	1,156.16	112
November 26, 2025	1,153.13	1,152.63	1,150.33	1,171.36	1,145.53	180
November 25, 2025	1,132.28	1,138.2	1,138.2	1,138.2	1,118.38	1,124
November 24, 2025	1,106.53	1,144.32	1,144.32	1,145.01	1,105.36	1,963
November 21, 2025	1,086.5	1,083.66	1,083.66	1,114.5	1,078.91	2,602
November 20, 2025	1,183	1,144.36	1,144.36	1,200	1,121.35	803
November 19, 2025	1,134.98	1,155.61	1,155.61	1,164.96	1,131.9	419
November 18, 2025	1,116.53	1,134.79	1,134.79	1,134.79	1,098.55	1,615
November 17, 2025	1,112	1,129.55	1,129.55	1,151.17	1,112	332
November 14, 2025	1,128	1,155.08	1,155.08	1,175.05	1,128	753
November 13, 2025	1,201.02	1,161.41	1,159.51	1,201.02	1,151.95	327
November 12, 2025	1,210	1,198.85	1,196.89	1,210	1,197.02	67
November 11, 2025	1,200.46	1,191.3	1,189.36	1,208.7	1,188.49	105
November 10, 2025	1,230	1,215.15	1,213.16	1,230	1,205.01	802
November 07, 2025	1,205	1,182.97	1,182.97	1,205	1,162.4	313
November 06, 2025	1,215.01	1,214.88	1,214.88	1,225.01	1,193.73	1,893
November 05, 2025	1,195.04	1,228.2	1,228.2	1,228.2	1,195.04	222
November 04, 2025	1,204.99	1,217.79	1,216.44	1,227.76	1,170.31	437
November 03, 2025	1,211.68	1,220.57	1,220.57	1,231.14	1,208.64	1,168
October 31, 2025	1,218.91	1,204.8	1,204.8	1,235.3	1,204.8	288
October 30, 2025	1,230.01	1,204.71	1,204.71	1,270.34	1,173.21	2,769
October 29, 2025	1,217.88	1,246.7	1,246.7	1,258.06	1,210	391
October 28, 2025	1,219.13	1,199.75	1,199.75	1,219.13	1,198	260
October 27, 2025	1,210	1,212.23	1,212.23	1,221.13	1,195.51	3,108
October 24, 2025	1,164.97	1,182.25	1,182.25	1,191	1,164.97	600
October 23, 2025	1,120.21	1,157.54	1,157.54	1,160.55	1,106.66	368
October 22, 2025	1,150.16	1,106	1,094.2	1,160	1,091.11	302
October 21, 2025	1,152.87	1,148.48	1,148.48	1,154.71	1,138.91	336
October 20, 2025	1,129.5	1,150.2	1,150.2	1,159.19	1,126.5	1,632
October 17, 2025	1,059	1,101.7	1,101.7	1,107.49	1,059	1,384
October 16, 2025	1,097.01	1,089.54	1,089.54	1,107.42	1,079.67	3,112
October 15, 2025	1,059.45	1,081	1,081	1,089.59	1,051.12	681
October 14, 2025	982.45	1,040.11	1,040.11	1,040.38	982.45	5,810
October 13, 2025	1,024	1,025.38	1,025.38	1,032.96	1,013.75	547
October 10, 2025	1,052.29	1,000.03	1,000.03	1,052.29	997.49	430
October 09, 2025	1,059.19	1,043.14	1,043.14	1,062.5	1,039.07	603
October 08, 2025	1,080	1,062.19	1,062.19	1,080	1,059	452
October 07, 2025	1,151.68	1,092.05	1,092.05	1,151.68	1,086.41	441
October 06, 2025	1,122.54	1,147.99	1,147.99	1,148.54	1,120.55	419
October 03, 2025	1,107.29	1,109	1,109	1,134.13	1,107.29	619
October 02, 2025	1,130.97	1,136.33	1,130	1,159.17	1,130	1,243
October 01, 2025	1,075.06	1,124.27	1,124.27	1,124.27	1,068.47	1,398
September 30, 2025	1,078	1,060.69	1,060.69	1,082.25	1,060.69	95
September 29, 2025	1,066.1	1,074.46	1,074.46	1,084.83	1,066.1	362
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

KLA Corporation (0JPO.L) LSE