KLA Corporation (BIT:1KLAC)
Italy · Delayed Price · Currency is EUR 1,205.20
+2.20 (0.18%)
Last updated: Feb 11, 2026, 1:58 PM CET
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1,203.60 | 1,205.20 | 1,192.40 | 1,245.80 | 1,245.80 | 3.56% | 9 |
| Feb 10, 2026 | 1,229.00 | 1,229.00 | 1,186.60 | 1,203.00 | 1,203.00 | -0.86% | 86 |
| Feb 9, 2026 | 1,210.20 | 1,218.60 | 1,201.20 | 1,213.40 | 1,213.40 | 0.28% | 13 |
| Feb 6, 2026 | 1,145.60 | 1,203.00 | 1,145.60 | 1,210.00 | 1,210.00 | 7.44% | 5 |
| Feb 5, 2026 | 1,126.40 | 1,127.40 | 1,125.80 | 1,126.20 | 1,126.20 | -0.32% | 21 |
| Feb 4, 2026 | 1,158.80 | 1,158.80 | 1,151.80 | 1,129.80 | 1,129.80 | -2.30% | 21 |
| Feb 3, 2026 | 1,211.40 | 1,211.40 | 1,209.60 | 1,156.40 | 1,156.40 | -3.39% | 16 |
| Feb 2, 2026 | 1,194.80 | 1,207.60 | 1,190.60 | 1,197.00 | 1,197.00 | -3.44% | 38 |
| Jan 30, 2026 | 1,282.00 | 1,294.20 | 1,249.00 | 1,239.60 | 1,239.60 | -9.74% | 24 |
| Jan 29, 2026 | 1,387.80 | 1,387.80 | 1,366.40 | 1,373.40 | 1,373.40 | 0.79% | 103 |
| Jan 28, 2026 | 1,406.60 | 1,406.60 | 1,351.60 | 1,362.60 | 1,362.60 | 1.16% | 49 |
| Jan 27, 2026 | 1,321.00 | 1,338.60 | 1,313.80 | 1,347.00 | 1,347.00 | 4.74% | 16 |
| Jan 26, 2026 | 1,269.40 | 1,269.40 | 1,261.60 | 1,286.00 | 1,286.00 | 0.50% | 29 |
| Jan 23, 2026 | 1,279.60 | 1,279.60 | 1,279.60 | 1,279.60 | 1,279.60 | -0.94% | 9 |
| Jan 22, 2026 | 1,318.00 | 1,324.20 | 1,287.40 | 1,291.80 | 1,291.80 | -1.00% | 53 |
| Jan 21, 2026 | 1,281.40 | 1,281.60 | 1,271.20 | 1,304.80 | 1,304.80 | 0.05% | 109 |
| Jan 20, 2026 | 1,295.00 | 1,298.60 | 1,295.00 | 1,304.20 | 1,304.20 | -2.03% | 7 |
| Jan 19, 2026 | 1,335.40 | 1,335.40 | 1,335.40 | 1,331.20 | 1,331.20 | -1.60% | 1 |
| Jan 16, 2026 | 1,359.80 | 1,359.80 | 1,332.40 | 1,352.80 | 1,352.80 | 0.36% | 28 |
| Jan 15, 2026 | 1,278.60 | 1,346.40 | 1,278.60 | 1,348.00 | 1,348.00 | 11.07% | 14 |
| Jan 14, 2026 | 1,243.60 | 1,243.60 | 1,201.00 | 1,213.60 | 1,213.60 | -2.44% | 44 |
| Jan 13, 2026 | 1,240.00 | 1,259.60 | 1,240.00 | 1,244.00 | 1,244.00 | 2.78% | 21 |
| Jan 12, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,210.40 | 1,210.40 | 1.14% | 4 |
| Jan 9, 2026 | 1,160.80 | 1,198.60 | 1,154.80 | 1,196.80 | 1,196.80 | 5.87% | 32 |
| Jan 8, 2026 | 1,157.20 | 1,159.40 | 1,152.20 | 1,130.40 | 1,130.40 | -3.20% | 40 |
| Jan 7, 2026 | 1,187.60 | 1,187.60 | 1,166.80 | 1,167.80 | 1,167.80 | -2.62% | 42 |
| Jan 6, 2026 | 1,199.20 | 1,199.20 | 1,199.20 | 1,199.20 | 1,199.20 | 2.62% | - |
| Jan 5, 2026 | 1,096.60 | 1,102.80 | 1,096.60 | 1,168.60 | 1,168.60 | 9.01% | 71 |
| Jan 2, 2026 | 1,055.60 | 1,055.60 | 1,055.60 | 1,072.00 | 1,072.00 | 0.43% | 29 |
| Dec 30, 2025 | 1,067.40 | 1,067.40 | 1,067.40 | 1,067.40 | 1,067.40 | -1.11% | - |
| Dec 29, 2025 | 1,125.80 | 1,125.80 | 1,078.60 | 1,079.40 | 1,079.40 | 0.26% | 36 |
| Dec 23, 2025 | 1,076.60 | 1,076.60 | 1,076.60 | 1,076.60 | 1,076.60 | 0.07% | - |
| Dec 22, 2025 | 1,077.80 | 1,077.80 | 1,077.80 | 1,075.80 | 1,075.80 | 0.77% | 30 |
| Dec 19, 2025 | 1,052.80 | 1,052.80 | 1,049.00 | 1,067.60 | 1,067.60 | 2.14% | 269 |
| Dec 18, 2025 | 1,012.00 | 1,024.80 | 1,012.00 | 1,045.20 | 1,045.20 | 3.61% | 33 |
| Dec 17, 2025 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | -2.04% | - |
| Dec 16, 2025 | 1,045.20 | 1,045.20 | 1,045.20 | 1,029.80 | 1,029.80 | -2.67% | 10 |
| Dec 15, 2025 | 1,043.00 | 1,043.00 | 1,043.00 | 1,058.00 | 1,058.00 | 3.34% | 10 |
| Dec 12, 2025 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | -0.60% | - |
| Dec 11, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | -2.44% | 10 |
| Dec 10, 2025 | 1,062.20 | 1,069.00 | 1,062.20 | 1,055.80 | 1,055.80 | -0.09% | 25 |
| Dec 9, 2025 | 1,056.80 | 1,056.80 | 1,056.80 | 1,056.80 | 1,056.80 | -0.08% | - |
| Dec 8, 2025 | 1,064.40 | 1,064.40 | 1,064.40 | 1,057.60 | 1,057.60 | 0.74% | 23 |
| Dec 5, 2025 | 1,049.80 | 1,049.80 | 1,049.80 | 1,049.80 | 1,049.80 | 1.31% | - |
| Dec 4, 2025 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 1.97% | - |
| Dec 3, 2025 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 0.61% | - |
| Dec 2, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.90% | - |
| Dec 1, 2025 | 1,001.40 | 1,001.40 | 998.90 | 1,001.00 | 1,001.00 | -0.42% | 6 |
| Nov 28, 2025 | 1,005.20 | 1,005.20 | 1,005.20 | 1,005.20 | 1,005.20 | 0.53% | - |
| Nov 27, 2025 | 999.90 | 999.90 | 999.90 | 999.90 | 999.90 | 0.36% | - |