KLA Corporation - KLAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 06, 2025	883.41	888.28	888.28	889.12	869.22	935,026
August 05, 2025	917	883.41	883.41	921.99	875.96	1.18M
August 04, 2025	896.75	915.62	915.62	917.78	891	1.06M
August 01, 2025	856.2	886.64	886.64	894.16	855.28	1.47M
July 31, 2025	864.45	879.03	879.03	897.19	860	2.28M
July 30, 2025	922.65	924.99	924.99	927.82	913.38	1.06M
July 29, 2025	928.59	916.09	916.09	936.97	915.1	1.03M
July 28, 2025	917.36	923.15	923.15	931.94	915	840,288
July 25, 2025	892.34	902.09	902.09	905	888.07	808,007
July 24, 2025	901.81	904.18	904.18	912.32	894.2	549,939
July 23, 2025	899.39	897.09	897.09	900	879.81	1.21M
July 22, 2025	938.67	892.22	892.22	938.67	890	1.62M
July 21, 2025	928.46	937.76	937.76	945.01	925.65	674,127
July 18, 2025	945.87	931.12	931.12	945.87	924.82	682,072
July 17, 2025	924.01	937.08	937.08	942.97	910	1.14M
July 16, 2025	913.12	933.49	933.49	936.38	897.38	1.23M
July 15, 2025	934	936.53	936.53	942.34	929.65	746,485
July 14, 2025	916.72	921.84	921.84	926.76	906.26	567,883
July 11, 2025	925.5	924.58	924.58	930.18	921.21	570,500
July 10, 2025	922.89	928.62	928.62	932.17	919.37	798,521
July 09, 2025	919.22	923.18	923.18	931.96	915.51	601,043
July 08, 2025	910.92	919.22	919.22	927.38	908.27	862,615
July 07, 2025	916.96	912.62	912.62	923.5	905.91	901,222
July 03, 2025	918.81	924.58	924.58	928	916.05	484,028
July 02, 2025	888.21	921.1	921.1	921.95	885.06	1.05M
July 01, 2025	888.78	898.85	898.85	904.99	882.3	1.08M
June 30, 2025	891.16	895.74	895.74	898.25	884.34	786,908
June 27, 2025	905	889.87	889.87	907.95	884.64	1.18M
June 26, 2025	897.47	902.94	902.94	907.26	893.3	864,906
June 25, 2025	895.01	893.46	893.46	902.94	887.74	772,094
June 24, 2025	871.24	889.03	889.03	890.57	869.56	1.15M
June 23, 2025	852.92	856.28	856.28	859.62	841.18	1.43M
June 20, 2025	883.83	850	850	883.83	834.85	2.35M
June 18, 2025	894.89	871.16	871.16	898.15	867.31	1.43M
June 17, 2025	890	893	893	914.83	887.72	1.3M
June 16, 2025	876	892.38	892.38	893.31	875.62	1.62M
June 13, 2025	859	867.67	867.67	876.45	856.94	1.83M
June 12, 2025	866.5	875	875	879.16	866.5	1.09M
June 11, 2025	865.08	872	872	873.53	858.8	1.65M

KLA Corporation (KLAC) NASDAQ