KLA Corporation - KLAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2024	661.13	665.72	665.72	667.18	656.82	1.37M
December 02, 2024	645.01	666.03	666.03	669.07	645	1.38M
November 29, 2024	644.81	647.03	647.03	661.5	643.27	925,644
November 27, 2024	631.47	632.14	632.14	633.99	621.23	942,793
November 26, 2024	651.18	631.47	631.47	651.18	623.86	923,437
November 25, 2024	646.69	644.67	644.67	646.69	632.11	1.91M
November 22, 2024	630	639.55	639.55	643.03	630	982,002
November 21, 2024	627.8	633.16	633.16	637.96	620	1.39M
November 20, 2024	616.49	616.83	616.83	619.95	609.89	1.2M
November 19, 2024	616.48	615.66	615.66	618.41	609.4	1.41M
November 18, 2024	614.23	620.26	620.26	623.77	611.77	1.22M
November 15, 2024	620.53	614.46	614.46	630	612.35	1.71M
November 14, 2024	660	645	645	660	642.74	1.17M
November 13, 2024	654.06	644.55	644.55	655.99	638.32	1.51M
November 12, 2024	663.01	664.78	664.78	669.26	654.86	1.11M
November 11, 2024	684	666.03	666.03	685.21	656.74	1.42M
November 08, 2024	689.61	687.41	687.41	694.36	681.38	1.28M
November 07, 2024	682.85	686.15	686.15	687.82	675.1	1.12M
November 06, 2024	675	669.66	669.66	678.64	657.48	1.72M
November 05, 2024	669.08	670.33	670.33	681.55	667.25	1.02M
November 04, 2024	667.25	663.37	663.37	670.56	662.36	638,075
November 01, 2024	666.5	669.38	669.38	678.65	663.44	906,447
October 31, 2024	677.65	666.23	666.23	681.05	656	2M
October 30, 2024	682	691.8	691.8	695.19	680.01	1.66M
October 29, 2024	675	696.23	696.23	700.4	673.77	1.33M
October 28, 2024	673.15	674.35	674.35	679.14	670.21	912,218
October 25, 2024	669.67	673.07	673.07	682.84	668	955,127
October 24, 2024	678.75	666.16	666.16	684.39	665.44	884,710
October 23, 2024	664.64	664.63	664.63	672.31	654.65	846,801
October 22, 2024	670	670.08	670.08	673.15	663.66	787,400
October 21, 2024	677.5	673.61	673.61	679.75	667.4	739,303
October 18, 2024	667.93	678.52	678.52	681.9	664.32	1.18M
October 17, 2024	700.98	670.25	670.25	701.22	669.68	1.94M
October 16, 2024	720.57	682.59	682.59	720.76	682.01	2.28M
October 15, 2024	825.52	714.32	714.32	832.38	711.13	1.37M
October 14, 2024	809.37	829.65	829.65	833	809.37	568,010
October 11, 2024	792.78	803.73	803.73	806.42	792.67	570,837
October 10, 2024	791.35	797.98	797.98	799.82	787	461,900
October 09, 2024	782.03	804.63	804.63	806.78	780.35	628,618
October 08, 2024	781.9	783.9	783.9	793.67	774.24	653,438
October 07, 2024	777.73	781.67	781.67	787.9	771.84	748,102
October 04, 2024	800.46	787.39	787.39	800.46	777.21	757,463
October 03, 2024	764.86	774.56	774.56	783.99	764	584,442
October 02, 2024	760.66	777.36	777.36	787.44	755	701,970
October 01, 2024	778.47	753.69	753.69	786.91	746.16	1.28M
September 30, 2024	773.08	774.41	774.41	781.26	761.29	933,006
September 27, 2024	807.96	782.4	782.4	808.46	777.9	627,525
September 26, 2024	813.44	804.55	804.55	822	780	908,000
September 25, 2024	762.9	772.06	772.06	782	759.69	575,100
September 24, 2024	772	770.34	770.34	775.69	752.2	821,489
September 23, 2024	766.28	761.27	761.27	770.39	758.55	438,849
September 20, 2024	762.65	758.85	758.85	765.36	749.26	1.62M
September 19, 2024	759.32	772.43	772.43	782.21	755.19	1.24M
September 18, 2024	749.55	731.04	731.04	752.15	729.79	817,846
September 17, 2024	749.34	739.6	739.6	750.92	733.45	855,529
September 16, 2024	735	736.4	736.4	742.99	726.15	863,090
September 13, 2024	741.37	751.5	751.5	754.59	740.91	586,762
September 12, 2024	746.87	733.28	733.28	746.87	730	1.07M
September 11, 2024	715.28	748.82	748.82	751.61	703.9	1.07M
September 10, 2024	709.89	713.46	713.46	717	696.42	778,900

KLA Corporation (KLAC) NASDAQ