KLA Corporation (KLAC) NASDAQ
1,566.19
+54.76(+3.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1,566.19
+54.76(+3.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 1,484.84 | 1,566.19 | 1,566.19 | 1,582.45 | 1,481.7 | 778,051 |
| March 23, 2026 | 1,533.52 | 1,511.43 | 1,511.43 | 1,573.26 | 1,510.33 | 1.1M |
| March 20, 2026 | 1,511.52 | 1,498.67 | 1,498.67 | 1,535 | 1,457.05 | 2.14M |
| March 19, 2026 | 1,437.64 | 1,511.52 | 1,511.52 | 1,518 | 1,420.29 | 962,459 |
| March 18, 2026 | 1,479.32 | 1,482.36 | 1,482.36 | 1,513.07 | 1,459.14 | 880,787 |
| March 17, 2026 | 1,446.72 | 1,481.35 | 1,481.35 | 1,485 | 1,434.9 | 753,045 |
| March 16, 2026 | 1,453.9 | 1,438.24 | 1,438.24 | 1,457.02 | 1,425.14 | 954,922 |
| March 13, 2026 | 1,417.15 | 1,418.64 | 1,418.64 | 1,445.85 | 1,408.43 | 1.2M |
| March 12, 2026 | 1,465 | 1,409.57 | 1,409.57 | 1,469.99 | 1,396.01 | 1.22M |
| March 11, 2026 | 1,459 | 1,465 | 1,465 | 1,495 | 1,454 | 803,654 |
| March 10, 2026 | 1,421.1 | 1,452.94 | 1,452.94 | 1,487.1 | 1,410 | 890,802 |
| March 09, 2026 | 1,322.93 | 1,429.1 | 1,429.1 | 1,435.22 | 1,321.02 | 1.06M |
| March 06, 2026 | 1,372.92 | 1,344.55 | 1,344.55 | 1,418.67 | 1,332 | 1.12M |
| March 05, 2026 | 1,453.34 | 1,429.36 | 1,429.36 | 1,475.56 | 1,390 | 1.08M |
| March 04, 2026 | 1,466.3 | 1,475.91 | 1,475.91 | 1,490 | 1,449.03 | 776,663 |
| March 03, 2026 | 1,475.63 | 1,441.35 | 1,441.35 | 1,487.5 | 1,426.52 | 1.27M |
| March 02, 2026 | 1,475 | 1,534.95 | 1,534.95 | 1,540.77 | 1,475 | 759,131 |
| February 27, 2026 | 1,497.01 | 1,524.55 | 1,524.55 | 1,537.39 | 1,490.52 | 1.11M |
| February 26, 2026 | 1,545.11 | 1,524.31 | 1,524.31 | 1,555 | 1,468.81 | 1.18M |
| February 25, 2026 | 1,544.76 | 1,546.68 | 1,546.68 | 1,577.35 | 1,541.11 | 876,200 |
| February 24, 2026 | 1,507.77 | 1,506.65 | 1,506.65 | 1,530 | 1,475.55 | 667,127 |
| February 23, 2026 | 1,489.87 | 1,487.66 | 1,487.66 | 1,517 | 1,456 | 850,073 |
| February 20, 2026 | 1,455.07 | 1,496 | 0 | 1,497.61 | 1,455.07 | 684,297 |
| February 19, 2026 | 1,450.1 | 1,469.9 | 0 | 1,474.67 | 1,442.08 | 626,077 |
| February 18, 2026 | 1,478.1 | 1,480.3 | 0 | 1,502.84 | 1,467.57 | 651,053 |
| February 17, 2026 | 1,445.5 | 1,470.19 | 0 | 1,486.95 | 1,427.67 | 623,432 |
| February 13, 2026 | 1,451 | 1,464.13 | 0 | 1,494.47 | 1,435.01 | 1.01M |
| February 12, 2026 | 1,478.02 | 1,450.85 | 0 | 1,495.07 | 1,434.46 | 1.05M |
| February 11, 2026 | 1,468.92 | 1,479.5 | 0 | 1,502.11 | 1,445.97 | 1.09M |
| February 10, 2026 | 1,424.14 | 1,430.84 | 0 | 1,444 | 1,412.01 | 843,559 |
| February 09, 2026 | 1,440 | 1,440.16 | 0 | 1,457 | 1,424.53 | 1.64M |
| February 06, 2026 | 1,377.16 | 1,442.95 | 0 | 1,449.25 | 1,371.18 | 1.57M |
| February 05, 2026 | 1,292.89 | 1,331.03 | 0 | 1,349.88 | 1,285.04 | 1.3M |
| February 04, 2026 | 1,365.23 | 1,307.22 | 0 | 1,377.32 | 1,285.04 | 1.58M |
| February 03, 2026 | 1,445.95 | 1,355.54 | 0 | 1,449.29 | 1,324.39 | 2.06M |
| February 02, 2026 | 1,400.03 | 1,410.45 | 0 | 1,440.25 | 1,400.01 | 1.6M |
| January 30, 2026 | 1,540 | 1,427.94 | 0 | 1,585 | 1,416.84 | 2.79M |
| January 29, 2026 | 1,642.93 | 1,684.71 | 0 | 1,693.35 | 1,608.21 | 1.51M |
| January 28, 2026 | 1,634.46 | 1,627.2 | 0 | 1,650 | 1,600.97 | 1.09M |
| January 27, 2026 | 1,561.5 | 1,616.33 | 0 | 1,618.19 | 1,555 | 1.17M |
| January 26, 2026 | 1,512.44 | 1,543.03 | 0 | 1,556.72 | 1,490.55 | 1.26M |
| January 23, 2026 | 1,484.23 | 1,512.78 | 0 | 1,512.97 | 1,451.82 | 1.01M |
| January 22, 2026 | 1,549.14 | 1,500 | 0 | 1,556.58 | 1,497.88 | 1.03M |
| January 21, 2026 | 1,507.25 | 1,520 | 0 | 1,541.25 | 1,480.44 | 1.5M |
| January 20, 2026 | 1,525.4 | 1,486.18 | 0 | 1,555.26 | 1,484.34 | 1.73M |
| January 16, 2026 | 1,574.67 | 1,567.82 | 0 | 1,581.34 | 1,535.1 | 1.53M |
| January 15, 2026 | 1,538 | 1,544.96 | 0 | 1,571.49 | 1,525 | 1.66M |
| January 14, 2026 | 1,430.87 | 1,434.5 | 0 | 1,434.79 | 1,396.1 | 896,547 |
| January 13, 2026 | 1,461 | 1,441.82 | 0 | 1,469.86 | 1,433.2 | 996,849 |
| January 12, 2026 | 1,386.63 | 1,428.17 | 0 | 1,432.25 | 1,386.63 | 855,831 |
| January 09, 2026 | 1,357.42 | 1,400 | 0 | 1,404.46 | 1,336 | 1.1M |
| January 08, 2026 | 1,351.27 | 1,324.6 | 0 | 1,353.81 | 1,309.2 | 948,839 |
| January 07, 2026 | 1,369.07 | 1,359.69 | 0 | 1,380 | 1,352.54 | 904,500 |
| January 06, 2026 | 1,369.31 | 1,395 | 0 | 1,406.97 | 1,365.28 | 1.14M |
| January 05, 2026 | 1,309.97 | 1,352.45 | 0 | 1,371.89 | 1,304 | 1.32M |
| January 02, 2026 | 1,259.71 | 1,274.47 | 0 | 1,283.99 | 1,250.55 | 832,190 |
| December 31, 2025 | 1,243.65 | 1,215.08 | 0 | 1,250.93 | 1,214.09 | 608,043 |
| December 30, 2025 | 1,266.79 | 1,243.65 | 0 | 1,267.61 | 1,241.23 | 384,300 |
| December 29, 2025 | 1,273.09 | 1,260.39 | 0 | 1,286.07 | 1,256.73 | 641,771 |
| December 26, 2025 | 1,283 | 1,279.6 | 0 | 1,286.81 | 1,275.26 | 337,506 |