KLA Corporation - KLA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,038.8	1,036	1,036	1,043.2	1,035	79
December 03, 2025	1,021.8	1,018.2	1,018.2	1,026.8	1,010.6	62
December 02, 2025	995.8	1,008.8	1,008.8	1,019.6	995.8	13
December 01, 2025	1,003.4	1,001.8	1,001.8	1,011	993.2	1,115
November 28, 2025	1,009.6	1,005.8	1,005.8	1,009.6	1,002.4	34
November 27, 2025	995.1	995.1	995.1	995.1	995.1	78
November 26, 2025	998.6	996.7	996.7	1,003.4	996.7	78
November 25, 2025	981.9	974.4	974.4	981.9	962	65
November 24, 2025	962.5	989.5	989.5	993.3	952.1	79
November 21, 2025	956.8	950.3	950.3	958.8	936.5	109
November 20, 2025	1,024.8	1,010	1,010	1,040.4	1,010	161
November 19, 2025	963	1,001.2	1,001.2	1,004.8	963	52
November 18, 2025	970	975.1	975.1	975.1	950	169
November 17, 2025	994	981.1	981.1	994	981.1	144
November 14, 2025	987.1	1,002.4	1,002.4	1,002.4	972.4	65
November 13, 2025	1,035.8	1,035.8	1,035.8	1,035.8	1,035.8	41
November 12, 2025	1,028.2	1,035.8	1,035.8	1,045	1,028.2	144
November 11, 2025	1,033.8	1,031	1,031	1,033.8	1,028	48
November 10, 2025	1,049.8	1,047	1,047	1,060	1,047	128
November 07, 2025	1,056.2	1,011.2	1,011.2	1,056.2	1,010	675
November 06, 2025	1,058.2	1,034	1,034	1,071.8	1,034	76
November 05, 2025	1,032.8	1,057.8	1,057.8	1,070	1,032.8	95
November 04, 2025	1,037	1,061.4	1,061.4	1,069.2	1,032.2	169
November 03, 2025	1,050.4	1,062.6	1,062.6	1,068	1,050.4	231
October 31, 2025	1,050.4	1,046.6	1,046.6	1,068	1,046.6	710
October 30, 2025	1,061.2	1,048.4	1,048.4	1,104.8	1,040.6	805
October 29, 2025	1,045.2	1,075.6	1,075.6	1,075.6	1,042.4	130
October 28, 2025	1,046.4	1,034.6	1,034.6	1,047.2	1,029	215
October 27, 2025	1,025	1,042	1,042	1,045	1,025	88
October 24, 2025	1,005.6	1,017.6	1,017.6	1,019.6	994.6	67
October 23, 2025	968.4	952.6	952.6	968.4	950	76
October 22, 2025	986.8	958.3	958.3	991.2	958.3	123
October 21, 2025	988.3	986.2	986.2	994.6	983.2	93
October 20, 2025	965	988	988	991.5	963.4	264
October 17, 2025	922.4	937	937	944.8	919.3	408
October 16, 2025	942.2	928.7	928.7	954.8	928.7	218
October 15, 2025	892.8	935.5	935.5	938.4	892.8	49
October 14, 2025	866.1	882.8	882.8	882.8	862.5	148
October 13, 2025	880.2	891.9	891.9	897.7	878.6	152
October 10, 2025	914.1	869.5	869.5	914.1	869.5	225
October 09, 2025	912.8	904.2	904.2	914	899.4	509
October 08, 2025	934.8	925.2	925.2	940.3	916.5	91
October 07, 2025	981.5	939.8	939.8	981.5	939.8	131
October 06, 2025	943.7	979	979	981.4	943.7	141
October 03, 2025	951.1	951.9	951.9	963.1	948.6	140
October 02, 2025	971.7	967	967	982.9	967	319
October 01, 2025	931.7	940.8	940.8	940.8	905.5	608
September 30, 2025	907.7	905.9	905.9	912.6	899.8	402
September 29, 2025	910.9	915.8	915.8	924.7	910.9	40
September 26, 2025	908.1	908.6	908.6	908.6	908.1	27
September 25, 2025	907.8	910.4	910.4	910.4	899.6	165
September 24, 2025	907.9	908.7	908.7	912.2	907.9	3
September 23, 2025	902	909.5	909.5	912.1	901.8	778
September 22, 2025	892	870	870	895.6	870	127
September 19, 2025	895	880.2	880.2	895	876.1	154
September 18, 2025	846	911.7	911.7	911.7	846	31
September 17, 2025	834	835.6	835.6	843.6	834	20
September 16, 2025	842.2	827.1	827.1	845.1	825	31
September 15, 2025	823.4	827.2	827.2	830.1	822	189
September 12, 2025	817.9	821.2	821.2	822.2	817.9	155

KLA Corporation (KLA.DE) XETRA