KLA Corporation - KLAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	1,234.22	1,214.41	1,214.41	1,284.47	1,172.81	2.04M
October 29, 2025	1,225.99	1,235.28	1,235.28	1,259.55	1,224.47	1.46M
October 28, 2025	1,206.68	1,206.04	1,206.04	1,209.66	1,195.79	665,675
October 27, 2025	1,200	1,215.13	1,215.13	1,221.2	1,200	971,274
October 24, 2025	1,166	1,182.82	1,182.82	1,191.26	1,160.6	825,500
October 23, 2025	1,106.66	1,159	1,159	1,163.1	1,106.66	946,795
October 22, 2025	1,147.43	1,114.32	1,114.32	1,147.43	1,090.34	1.36M
October 21, 2025	1,140.81	1,147.43	1,147.43	1,156.32	1,138.59	744,829
October 20, 2025	1,130.06	1,152.89	1,152.89	1,161.18	1,126.5	1.08M
October 17, 2025	1,098.35	1,106.66	1,106.66	1,109.48	1,084.09	879,191
October 16, 2025	1,100.15	1,098.8	1,098.8	1,117	1,079.79	1.03M
October 15, 2025	1,057.08	1,087.01	1,087.01	1,092.89	1,053.94	1.31M
October 14, 2025	998.55	1,025.71	1,025.71	1,042.46	998.55	1.06M
October 13, 2025	1,016.25	1,025	1,025	1,033.9	1,014.9	1.23M
October 10, 2025	1,052.29	982.75	982.75	1,054.27	980.97	1.58M
October 09, 2025	1,062.59	1,053.47	1,053.47	1,066.5	1,037.24	1.25M
October 08, 2025	1,063.51	1,062.59	1,062.59	1,077.33	1,059.01	1.48M
October 07, 2025	1,140.81	1,084.74	1,084.74	1,142.04	1,082.3	875,302
October 06, 2025	1,121.68	1,139.71	1,139.71	1,152.12	1,121.68	946,278
October 03, 2025	1,128	1,101.55	1,101.55	1,132.41	1,099.17	953,743
October 02, 2025	1,155	1,139.26	1,139.26	1,155	1,127.22	913,428
October 01, 2025	1,075.18	1,128.87	1,128.87	1,134.22	1,069.78	1.19M
September 30, 2025	1,063.8	1,078.6	1,078.6	1,079.7	1,057.07	884,545
September 29, 2025	1,077.18	1,064.13	1,064.13	1,085.6	1,063.18	769,700
September 26, 2025	1,056.54	1,064.29	1,064.29	1,068.66	1,046.16	505,437
September 25, 2025	1,058.61	1,059.1	1,059.1	1,066.99	1,045.8	710,581
September 24, 2025	1,066.32	1,068.67	1,068.67	1,076	1,057.64	868,147
September 23, 2025	1,067.85	1,071.2	1,071.2	1,075.52	1,060.79	829,643
September 22, 2025	1,038.89	1,071.25	1,071.25	1,072.97	1,037.5	1.02M
September 19, 2025	1,051.9	1,044.81	1,044.81	1,052.48	1,029.32	1.59M
September 18, 2025	1,030.83	1,046.69	1,046.69	1,076.64	1,025.79	1.82M
September 17, 2025	990.38	989.87	989.87	1,000	976.27	721,238
September 16, 2025	993.5	990.57	990.57	1,002.04	975.06	776,229
September 15, 2025	966.99	988.91	988.91	990	966.99	845,886
September 12, 2025	957.48	964.02	964.02	968.09	955	584,146
September 11, 2025	940	959.28	959.28	963.89	937.48	1.02M
September 10, 2025	921.86	932.63	932.63	935.23	914.9	713,063
September 09, 2025	910.75	917.73	917.73	922.75	910.23	677,983
September 08, 2025	910	908.98	908.98	924.35	906.74	886,690
September 05, 2025	879.63	905.09	905.09	906.26	878.34	1.16M
September 04, 2025	843.2	873.29	873.29	876.66	839	813,491
September 03, 2025	847.66	843.9	843.9	847.66	832.24	933,710
September 02, 2025	845.84	846.35	846.35	852.85	836.73	1.24M
August 29, 2025	881.5	872	872	885	864.81	954,368
August 28, 2025	893.01	894	894	897	885	964,270
August 27, 2025	885.89	888.89	888.89	890.63	879.99	528,658
August 26, 2025	881.27	888.1	888.1	892.88	881.27	812,334
August 25, 2025	870.27	879.55	879.55	886.75	866.02	469,300
August 22, 2025	872.39	870.28	870.28	893.83	869.23	946,707
August 21, 2025	876.44	872.39	872.39	881.29	866.62	730,577
August 20, 2025	878.53	878.44	878.44	880.23	860.21	978,724
August 19, 2025	884.13	876.08	876.08	889.07	874.41	936,945
August 18, 2025	873.04	883.39	883.39	883.76	870.43	854,195
August 15, 2025	924.23	874.94	874.94	924.23	873.16	2.06M
August 14, 2025	941.66	955.41	955.41	959.26	934.92	1.01M
August 13, 2025	940	949.48	949.48	952.35	937.55	900,843
August 12, 2025	913.68	935.53	935.53	939.26	907.48	1.03M
August 11, 2025	922.15	910.18	910.18	933.34	907.64	814,190
August 08, 2025	913	914.8	914.8	917.94	905.68	719,502
August 07, 2025	912.4	912.06	912.06	917.53	904.98	717,323

KLA Corporation (KLAC) NASDAQ