KLA Corporation (BIT:1KLAC)
Italy · Delayed Price · Currency is EUR 1,240.00
-40.20 (-3.14%)
At close: Mar 27, 2026
BIT:1KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.20 | 1,280.20 | -4.42% | 2 |
| Mar 25, 2026 | 1,390.00 | 1,390.00 | 1,336.20 | 1,339.40 | 1,339.40 | -0.89% | 19 |
| Mar 24, 2026 | 1,351.40 | 1,351.40 | 1,351.40 | 1,351.40 | 1,351.40 | 3.30% | - |
| Mar 23, 2026 | 1,275.80 | 1,352.20 | 1,275.60 | 1,308.20 | 1,308.20 | 2.30% | 73 |
| Mar 20, 2026 | 1,304.60 | 1,304.60 | 1,304.60 | 1,278.80 | 1,278.80 | - | 10 |
| Mar 19, 2026 | 1,275.40 | 1,275.40 | 1,271.80 | 1,278.80 | 1,278.80 | -1.93% | 12 |
| Mar 18, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 2.86% | - |
| Mar 17, 2026 | 1,267.80 | 1,267.80 | 1,267.80 | 1,267.80 | 1,267.80 | 1.86% | - |
| Mar 16, 2026 | 1,261.00 | 1,261.40 | 1,244.60 | 1,244.60 | 1,244.60 | -0.32% | 55 |
| Mar 13, 2026 | 1,248.60 | 1,248.60 | 1,248.60 | 1,248.60 | 1,248.60 | 0.29% | - |
| Mar 12, 2026 | 1,263.80 | 1,267.60 | 1,263.80 | 1,245.00 | 1,245.00 | -2.55% | 14 |
| Mar 11, 2026 | 1,277.60 | 1,277.60 | 1,277.60 | 1,277.60 | 1,277.60 | 2.26% | - |
| Mar 10, 2026 | 1,245.80 | 1,257.80 | 1,244.40 | 1,249.40 | 1,249.40 | 3.91% | 40 |
| Mar 9, 2026 | 1,136.60 | 1,153.20 | 1,136.60 | 1,202.40 | 1,202.40 | -0.68% | 10 |
| Mar 6, 2026 | 1,220.60 | 1,220.60 | 1,191.60 | 1,210.60 | 1,210.60 | -2.53% | 15 |
| Mar 5, 2026 | 1,246.80 | 1,246.80 | 1,246.80 | 1,242.00 | 1,242.00 | -1.49% | 2 |
| Mar 4, 2026 | 1,251.20 | 1,251.20 | 1,251.20 | 1,260.80 | 1,260.80 | 0.90% | 10 |
| Mar 3, 2026 | 1,274.40 | 1,275.40 | 1,259.00 | 1,249.60 | 1,249.60 | -2.89% | 24 |
| Mar 2, 2026 | 1,286.80 | 1,286.80 | 1,286.80 | 1,286.80 | 1,286.80 | 0.42% | - |
| Feb 27, 2026 | 1,288.60 | 1,288.60 | 1,288.60 | 1,281.40 | 1,281.40 | -0.50% | 5 |
| Feb 26, 2026 | 1,317.00 | 1,317.60 | 1,317.00 | 1,287.80 | 1,287.80 | -2.01% | 15 |
| Feb 25, 2026 | 1,284.60 | 1,292.20 | 1,284.60 | 1,314.20 | 1,314.20 | 2.80% | 97 |
| Feb 24, 2026 | 1,279.20 | 1,279.20 | 1,277.80 | 1,278.40 | 1,278.40 | 3.06% | 26 |
| Feb 23, 2026 | 1,245.20 | 1,245.20 | 1,245.20 | 1,240.40 | 1,240.40 | -1.34% | 1 |
| Feb 20, 2026 | 1,257.20 | 1,257.20 | 1,257.20 | 1,257.20 | 1,257.20 | 1.39% | - |
| Feb 19, 2026 | 1,253.80 | 1,254.60 | 1,253.80 | 1,240.00 | 1,240.00 | -2.13% | 4 |
| Feb 18, 2026 | 1,255.80 | 1,267.80 | 1,255.80 | 1,267.00 | 1,267.00 | 1.62% | 7 |
| Feb 17, 2026 | 1,224.40 | 1,224.40 | 1,214.40 | 1,246.80 | 1,246.80 | 1.22% | 3 |
| Feb 16, 2026 | 1,295.80 | 1,295.80 | 1,295.80 | 1,231.80 | 1,231.80 | -0.45% | 1 |
| Feb 13, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,237.40 | 1,235.80 | 2.25% | 1 |
| Feb 12, 2026 | 1,208.63 | 1,208.63 | 1,208.63 | 1,210.20 | 1,208.63 | -2.86% | - |
| Feb 11, 2026 | 1,203.60 | 1,205.20 | 1,192.40 | 1,245.80 | 1,244.19 | 3.56% | 9 |
| Feb 10, 2026 | 1,229.00 | 1,229.00 | 1,186.60 | 1,203.00 | 1,201.44 | -0.86% | 86 |
| Feb 9, 2026 | 1,210.20 | 1,218.60 | 1,201.20 | 1,213.40 | 1,211.83 | 0.28% | 13 |
| Feb 6, 2026 | 1,145.60 | 1,203.00 | 1,145.60 | 1,210.00 | 1,208.43 | 7.44% | 5 |
| Feb 5, 2026 | 1,126.40 | 1,127.40 | 1,125.80 | 1,126.20 | 1,124.74 | -0.32% | 21 |
| Feb 4, 2026 | 1,158.80 | 1,158.80 | 1,151.80 | 1,129.80 | 1,128.34 | -2.30% | 21 |
| Feb 3, 2026 | 1,211.40 | 1,211.40 | 1,209.60 | 1,156.40 | 1,154.90 | -3.39% | 16 |
| Feb 2, 2026 | 1,194.80 | 1,207.60 | 1,190.60 | 1,197.00 | 1,195.45 | -3.44% | 38 |
| Jan 30, 2026 | 1,282.00 | 1,294.20 | 1,249.00 | 1,239.60 | 1,238.00 | -9.74% | 24 |
| Jan 29, 2026 | 1,387.80 | 1,387.80 | 1,366.40 | 1,373.40 | 1,371.62 | 0.79% | 103 |
| Jan 28, 2026 | 1,406.60 | 1,406.60 | 1,351.60 | 1,362.60 | 1,360.84 | 1.16% | 49 |
| Jan 27, 2026 | 1,321.00 | 1,338.60 | 1,313.80 | 1,347.00 | 1,345.26 | 4.74% | 16 |
| Jan 26, 2026 | 1,269.40 | 1,269.40 | 1,261.60 | 1,286.00 | 1,284.34 | 0.50% | 29 |
| Jan 23, 2026 | 1,279.60 | 1,279.60 | 1,279.60 | 1,279.60 | 1,277.94 | -0.94% | 9 |
| Jan 22, 2026 | 1,318.00 | 1,324.20 | 1,287.40 | 1,291.80 | 1,290.13 | -1.00% | 53 |
| Jan 21, 2026 | 1,281.40 | 1,281.60 | 1,271.20 | 1,304.80 | 1,303.11 | 0.05% | 109 |
| Jan 20, 2026 | 1,295.00 | 1,298.60 | 1,295.00 | 1,304.20 | 1,302.51 | -2.03% | 7 |
| Jan 19, 2026 | 1,335.40 | 1,335.40 | 1,335.40 | 1,331.20 | 1,329.48 | -1.60% | 1 |
| Jan 16, 2026 | 1,359.80 | 1,359.80 | 1,332.40 | 1,352.80 | 1,351.05 | 0.36% | 28 |