KLA Corporation (KLAC) NASDAQ

881.33

+6.39(+0.73%)

Updated at August 18 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025924.23874.94874.94924.23873.162.06M
August 14, 2025941.66955.41955.41959.26934.921.01M
August 13, 2025940949.48949.48952.35937.55900,843
August 12, 2025913.68935.53935.53939.26907.481.03M
August 11, 2025922.15910.18910.18933.34907.64814,190
August 08, 2025913914.8914.8917.94905.68719,502
August 07, 2025912.4912.06912.06917.53904.98717,323
August 06, 2025883.41888.28888.28889.12869.22935,026
August 05, 2025917883.41883.41921.99875.961.18M
August 04, 2025896.75915.62915.62917.788911.06M
August 01, 2025856.2886.64886.64894.16855.281.47M
July 31, 2025864.45879.03879.03897.198602.28M
July 30, 2025922.65924.99924.99927.82913.381.06M
July 29, 2025928.59916.09916.09936.97915.11.03M
July 28, 2025917.36923.15923.15931.94915840,288
July 25, 2025892.34902.09902.09905888.07808,007
July 24, 2025901.81904.18904.18912.32894.2549,939
July 23, 2025899.39897.09897.09900879.811.21M
July 22, 2025938.67892.22892.22938.678901.62M
July 21, 2025928.46937.76937.76945.01925.65674,127
July 18, 2025945.87931.12931.12945.87924.82682,072
July 17, 2025924.01937.08937.08942.979101.14M
July 16, 2025913.12933.49933.49936.38897.381.23M
July 15, 2025934936.53936.53942.34929.65746,485
July 14, 2025916.72921.84921.84926.76906.26567,883
July 11, 2025925.5924.58924.58930.18921.21570,500
July 10, 2025922.89928.62928.62932.17919.37798,521
July 09, 2025919.22923.18923.18931.96915.51601,043
July 08, 2025910.92919.22919.22927.38908.27862,615
July 07, 2025916.96912.62912.62923.5905.91901,222
July 03, 2025918.81924.58924.58928916.05484,028
July 02, 2025888.21921.1921.1921.95885.061.05M
July 01, 2025888.78898.85898.85904.99882.31.08M
June 30, 2025891.16895.74895.74898.25884.34786,908
June 27, 2025905889.87889.87907.95884.641.18M
June 26, 2025897.47902.94902.94907.26893.3864,906
June 25, 2025895.01893.46893.46902.94887.74772,094
June 24, 2025871.24889.03889.03890.57869.561.15M
June 23, 2025852.92856.28856.28859.62841.181.43M
June 20, 2025883.83850850883.83834.852.35M
June 18, 2025894.89871.16871.16898.15867.311.43M
June 17, 2025890893893914.83887.721.3M
June 16, 2025876892.38892.38893.31875.621.62M
June 13, 2025859867.67867.67876.45856.941.83M
June 12, 2025866.5875875879.16866.51.09M
June 11, 2025865.08872872873.53858.81.65M
June 10, 2025829.29856.59856.59857.16826.761.52M
June 09, 2025811829.29829.298358111.53M
June 06, 2025801.24808808813.97799.77991,147
June 05, 2025788.45791.89791.89796.33777.421.62M
June 04, 2025781.62782.09782.09786.93773.6839,689
June 03, 2025762.05775.79775.79779.59756.34943,393
June 02, 2025752.4762.44762.44764.65751.96864,627
May 30, 2025772.78756.88756.88773.55740.441.72M
May 29, 2025792.98773.97773.97794.8768.68932,526
May 28, 2025789.06777.5777.5796.3776.19905,700
May 27, 2025774.71789.06789.06792.18768.61.29M
May 23, 2025747.75757.17757.17761.1744.87941,948
May 22, 2025766.46767.51767.51781.76762682,541
May 21, 2025778.32778.94778.94799.72775.181.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved