KLA Corporation (KLAC) NASDAQ

1,235.28

+29.24(+2.42%)

Updated at October 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 20251,225.991,235.281,235.281,259.551,224.471.46M
October 28, 20251,206.681,206.041,206.041,209.661,195.79665,675
October 27, 20251,2001,215.131,215.131,221.21,200971,274
October 24, 20251,1661,182.821,182.821,191.261,160.6825,500
October 23, 20251,106.661,1591,1591,163.11,106.66946,795
October 22, 20251,147.431,114.321,114.321,147.431,090.341.36M
October 21, 20251,140.811,147.431,147.431,156.321,138.59744,829
October 20, 20251,130.061,152.891,152.891,161.181,126.51.08M
October 17, 20251,098.351,106.661,106.661,109.481,084.09879,191
October 16, 20251,100.151,098.81,098.81,1171,079.791.03M
October 15, 20251,057.081,087.011,087.011,092.891,053.941.31M
October 14, 2025998.551,025.711,025.711,042.46998.551.06M
October 13, 20251,016.251,0251,0251,033.91,014.91.23M
October 10, 20251,052.29982.75982.751,054.27980.971.58M
October 09, 20251,062.591,053.471,053.471,066.51,037.241.25M
October 08, 20251,063.511,062.591,062.591,077.331,059.011.48M
October 07, 20251,140.811,084.741,084.741,142.041,082.3875,302
October 06, 20251,121.681,139.711,139.711,152.121,121.68946,278
October 03, 20251,1281,101.551,101.551,132.411,099.17953,743
October 02, 20251,1551,139.261,139.261,1551,127.22913,428
October 01, 20251,075.181,128.871,128.871,134.221,069.781.19M
September 30, 20251,063.81,078.61,078.61,079.71,057.07884,545
September 29, 20251,077.181,064.131,064.131,085.61,063.18769,700
September 26, 20251,056.541,064.291,064.291,068.661,046.16505,437
September 25, 20251,058.611,059.11,059.11,066.991,045.8710,581
September 24, 20251,066.321,068.671,068.671,0761,057.64868,147
September 23, 20251,067.851,071.21,071.21,075.521,060.79829,643
September 22, 20251,038.891,071.251,071.251,072.971,037.51.02M
September 19, 20251,051.91,044.811,044.811,052.481,029.321.59M
September 18, 20251,030.831,046.691,046.691,076.641,025.791.82M
September 17, 2025990.38989.87989.871,000976.27721,238
September 16, 2025993.5990.57990.571,002.04975.06776,229
September 15, 2025966.99988.91988.91990966.99845,886
September 12, 2025957.48964.02964.02968.09955584,146
September 11, 2025940959.28959.28963.89937.481.02M
September 10, 2025921.86932.63932.63935.23914.9713,063
September 09, 2025910.75917.73917.73922.75910.23677,983
September 08, 2025910908.98908.98924.35906.74886,690
September 05, 2025879.63905.09905.09906.26878.341.16M
September 04, 2025843.2873.29873.29876.66839813,491
September 03, 2025847.66843.9843.9847.66832.24933,710
September 02, 2025845.84846.35846.35852.85836.731.24M
August 29, 2025881.5872872885864.81954,368
August 28, 2025893.01894894897885964,270
August 27, 2025885.89888.89888.89890.63879.99528,658
August 26, 2025881.27888.1888.1892.88881.27812,334
August 25, 2025870.27879.55879.55886.75866.02469,300
August 22, 2025872.39870.28870.28893.83869.23946,707
August 21, 2025876.44872.39872.39881.29866.62730,577
August 20, 2025878.53878.44878.44880.23860.21978,724
August 19, 2025884.13876.08876.08889.07874.41936,945
August 18, 2025873.04883.39883.39883.76870.43854,195
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved