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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,239.8	1,212.6	1,212.6	1,241	1,202.8	311
January 13, 2026	1,232.6	1,247	1,247	1,279.2	1,229.4	1,015
January 12, 2026	1,187.8	1,211.4	1,211.4	1,214	1,180	342
January 09, 2026	1,148.4	1,195.2	1,195.2	1,200	1,148.4	978
January 08, 2026	1,162.4	1,128.4	1,128.4	1,185.6	1,128.4	177
January 07, 2026	1,188	1,168.6	1,168.6	1,190.2	1,165.2	318
January 06, 2026	1,165.2	1,202.2	1,202.2	1,202.2	1,156.6	138
January 05, 2026	1,097.2	1,166.2	1,166.2	1,166.8	1,094	456
January 02, 2026	1,040.2	1,071	1,071	1,088.2	1,040.2	414
December 30, 2025	1,064	1,074.6	1,074.6	1,076.6	1,059	32
December 29, 2025	1,077	1,079.8	1,079.8	1,088.2	1,077	80
December 23, 2025	1,083.2	1,077.8	1,077.8	1,083.2	1,077.2	51
December 22, 2025	1,076.8	1,076.8	1,076.8	1,080.2	1,070	102
December 19, 2025	1,049.8	1,068	1,068	1,074.6	1,048	113
December 18, 2025	1,020	1,045.4	1,045.4	1,045.8	1,013.6	67
December 17, 2025	1,039	1,017	1,017	1,049	1,013.2	181
December 16, 2025	1,036.8	1,031.8	1,031.8	1,051.6	1,029.8	236
December 15, 2025	1,034.2	1,055	1,055	1,064.4	1,034.2	258
December 12, 2025	1,053	1,022.4	1,022.4	1,053	1,017.8	72
December 11, 2025	1,018	1,031	1,031	1,031	1,013.8	25
December 10, 2025	1,044.2	1,051.4	1,051.4	1,068.8	1,044.2	603
December 09, 2025	1,056	1,056.6	1,056.6	1,058	1,042	121
December 08, 2025	1,048	1,056	1,056	1,060.4	1,048	35
December 05, 2025	1,047.4	1,049.4	1,049.4	1,053	1,041.6	20
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

KLA Corporation (KLA.DE) XETRA