KLA Corporation (KLAC) NASDAQ

1,475.91

+34.56(+2.40%)

Updated at March 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 04, 20261,466.31,475.911,475.911,4901,449.03798,546
March 03, 20261,475.631,441.351,441.351,487.51,426.521.27M
March 02, 20261,4751,534.951,534.951,540.771,475759,131
February 27, 20261,497.011,524.551,524.551,537.391,490.521.11M
February 26, 20261,545.111,524.311,524.311,5551,468.811.18M
February 25, 20261,544.761,546.681,546.681,577.351,541.11876,200
February 24, 20261,507.771,506.651,506.651,5301,475.55667,127
February 23, 20261,489.871,487.661,487.661,5171,456850,073
February 20, 20261,455.071,4961,4961,497.611,455.07684,297
February 19, 20261,450.11,469.91,469.91,474.671,442.08626,077
February 18, 20261,478.11,480.31,480.31,502.841,467.57651,053
February 17, 20261,445.51,470.191,470.191,486.951,427.67623,432
February 13, 20261,4511,464.131,462.231,494.471,435.011.01M
February 12, 20261,478.021,450.851,448.971,495.071,434.461.05M
February 11, 20261,468.921,479.51,479.51,502.111,445.971.09M
February 10, 20261,424.141,430.841,430.841,4441,412.01843,559
February 09, 20261,4401,440.161,440.161,4571,424.531.64M
February 06, 20261,377.161,442.951,442.951,449.251,371.181.57M
February 05, 20261,292.891,331.031,331.031,349.881,285.041.3M
February 04, 20261,365.231,307.221,307.221,377.321,285.041.58M
February 03, 20261,445.951,355.541,355.541,449.291,324.392.06M
February 02, 20261,400.031,410.451,410.451,440.251,400.011.6M
January 30, 20261,5401,427.941,427.941,5851,416.842.79M
January 29, 20261,642.931,684.711,684.711,693.351,608.211.51M
January 28, 20261,634.461,627.21,627.21,6501,600.971.09M
January 27, 20261,561.51,616.331,616.331,618.191,5551.17M
January 26, 20261,512.441,543.031,543.031,556.721,490.551.26M
January 23, 20261,484.231,512.781,512.781,512.971,451.821.01M
January 22, 20261,549.141,5001,5001,556.581,497.881.02M
January 21, 20261,507.251,5201,5201,541.251,480.441.5M
January 20, 20261,525.41,486.181,486.181,555.261,484.341.73M
January 16, 20261,574.671,567.821,567.821,581.341,535.11.53M
January 15, 20261,5381,544.961,544.961,571.491,5251.66M
January 14, 20261,430.871,434.51,434.51,434.791,396.1896,547
January 13, 20261,4611,441.821,441.821,469.861,433.2996,849
January 12, 20261,386.631,428.171,428.171,432.251,386.63855,831
January 09, 20261,357.421,4001,4001,404.461,3361.1M
January 08, 20261,351.271,324.61,324.61,353.811,309.2948,839
January 07, 20261,369.071,359.691,359.691,3801,352.54904,500
January 06, 20261,369.311,3951,3951,406.971,365.281.14M
January 05, 20261,309.971,352.451,352.451,371.891,3041.32M
January 02, 20261,259.711,274.471,274.471,283.991,250.55832,190
December 31, 20251,243.651,215.081,215.081,250.931,214.09608,043
December 30, 20251,266.791,243.651,243.651,267.611,241.23369,408
December 29, 20251,273.091,260.391,260.391,286.071,256.73641,771
December 26, 20251,2831,279.61,279.61,286.811,275.26337,506
December 24, 20251,269.381,276.991,276.991,279.181,265210,300
December 23, 20251,259.011,268.751,268.751,272.091,257.54600,793
December 22, 20251,276.691,265.661,265.661,2781,249.89599,478
December 19, 20251,240.011,245.671,245.671,263.571,239.612.16M
December 18, 20251,2231,222.391,222.391,2331,2111.06M
December 17, 20251,2231,172.021,172.021,233.561,169.39913,831
December 16, 20251,237.011,223.371,223.371,2401,207.41735,670
December 15, 20251,229.031,225.111,225.111,2551,215.341.26M
December 12, 20251,230.051,193.921,193.921,239.651,185.181.14M
December 11, 20251,229.281,246.181,246.181,250.691,191902,181
December 10, 20251,230.871,238.911,238.911,253.71,220.8712,006
December 09, 20251,2181,225.691,225.691,233.61,211.63535,480
December 08, 20251,232.571,224.591,224.591,242.41,219.2819,896
December 05, 20251,2241,214.461,214.461,2401,212.32681,928
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved