KLA Corporation (BIT:1KLAC)
Italy · Delayed Price · Currency is EUR 923.10
-31.20 (-3.27%)
At close: Oct 8, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 873.20 | 873.20 | 873.20 | 873.20 | 873.20 | -3.19% | - |
| Oct 9, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | -2.29% | - |
| Oct 8, 2025 | 920.00 | 920.00 | 920.00 | 923.10 | 923.10 | -2.03% | 1 |
| Oct 7, 2025 | 942.20 | 942.20 | 942.20 | 942.20 | 942.20 | -3.86% | - |
| Oct 6, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2.69% | - |
| Oct 3, 2025 | 947.10 | 947.10 | 947.10 | 954.30 | 954.30 | -1.61% | 2 |
| Oct 2, 2025 | 970.00 | 970.00 | 970.00 | 969.90 | 969.90 | 3.22% | 1 |
| Oct 1, 2025 | 910.20 | 910.20 | 909.50 | 939.60 | 939.60 | 3.73% | 30 |
| Sep 30, 2025 | 909.20 | 909.20 | 909.20 | 905.80 | 905.80 | -0.89% | 1 |
| Sep 29, 2025 | 920.00 | 920.00 | 920.00 | 913.90 | 913.90 | 0.45% | 1 |
| Sep 26, 2025 | 909.80 | 909.80 | 909.80 | 909.80 | 909.80 | 0.25% | - |
| Sep 25, 2025 | 907.50 | 907.50 | 907.50 | 907.50 | 907.50 | -0.07% | - |
| Sep 24, 2025 | 913.50 | 919.00 | 913.50 | 908.10 | 908.10 | -0.25% | 34 |
| Sep 23, 2025 | 905.00 | 911.30 | 905.00 | 910.40 | 910.40 | 0.71% | 23 |
| Sep 22, 2025 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 2.74% | - |
| Sep 19, 2025 | 879.90 | 879.90 | 879.90 | 879.90 | 879.90 | -3.28% | - |
| Sep 18, 2025 | 854.00 | 878.00 | 854.00 | 909.70 | 909.70 | 9.06% | 5 |
| Sep 17, 2025 | 834.10 | 834.10 | 834.10 | 834.10 | 834.10 | 1.19% | - |
| Sep 16, 2025 | 824.30 | 824.30 | 824.30 | 824.30 | 824.30 | -0.30% | - |
| Sep 15, 2025 | 826.80 | 826.80 | 826.80 | 826.80 | 826.80 | 0.88% | - |
| Sep 12, 2025 | 819.60 | 819.60 | 819.60 | 819.60 | 819.60 | 0.02% | - |
| Sep 11, 2025 | 819.40 | 819.40 | 819.40 | 819.40 | 819.40 | 3.68% | - |
| Sep 10, 2025 | 790.30 | 790.30 | 790.30 | 790.30 | 790.30 | 0.79% | - |
| Sep 9, 2025 | 784.10 | 784.10 | 784.10 | 784.10 | 784.10 | 0.51% | - |
| Sep 8, 2025 | 780.10 | 780.10 | 780.10 | 780.10 | 780.10 | 3.79% | - |
| Sep 5, 2025 | 751.60 | 751.60 | 751.60 | 751.60 | 751.60 | 0.51% | - |
| Sep 4, 2025 | 747.80 | 747.80 | 747.80 | 747.80 | 747.80 | 4.44% | - |
| Sep 3, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | -1.12% | - |
| Sep 2, 2025 | 724.10 | 724.10 | 724.10 | 724.10 | 724.10 | -2.84% | - |
| Sep 1, 2025 | 745.30 | 745.30 | 745.30 | 745.30 | 745.30 | -0.16% | - |
| Aug 29, 2025 | 757.50 | 757.50 | 757.50 | 746.50 | 746.50 | -1.70% | 16 |
| Aug 28, 2025 | 759.40 | 759.40 | 759.40 | 759.40 | 759.40 | -0.37% | - |
| Aug 27, 2025 | 762.20 | 762.20 | 762.20 | 762.20 | 762.20 | -0.03% | - |
| Aug 26, 2025 | 762.40 | 762.40 | 762.40 | 762.40 | 762.40 | 0.65% | - |
| Aug 25, 2025 | 757.50 | 757.50 | 757.50 | 757.50 | 757.50 | 0.28% | - |
| Aug 22, 2025 | 752.70 | 752.70 | 752.70 | 755.40 | 755.40 | 0.32% | 5 |
| Aug 21, 2025 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 0.80% | - |
| Aug 20, 2025 | 753.80 | 753.80 | 753.80 | 747.00 | 747.00 | -1.01% | 10 |
| Aug 19, 2025 | 754.60 | 754.60 | 754.60 | 754.60 | 754.60 | 0.04% | - |
| Aug 18, 2025 | 754.30 | 754.30 | 754.30 | 754.30 | 754.30 | -7.74% | - |
| Aug 14, 2025 | 817.60 | 817.60 | 817.60 | 817.60 | 817.60 | 1.16% | - |
| Aug 13, 2025 | 839.70 | 839.70 | 800.00 | 808.20 | 806.57 | 1.72% | 14 |
| Aug 12, 2025 | 792.90 | 792.90 | 792.90 | 794.50 | 792.90 | 0.14% | - |
| Aug 11, 2025 | 791.80 | 791.80 | 791.80 | 793.40 | 791.80 | 1.50% | - |
| Aug 8, 2025 | 780.13 | 780.13 | 780.13 | 781.70 | 780.13 | 0.21% | - |
| Aug 7, 2025 | 780.20 | 783.20 | 780.20 | 780.10 | 778.53 | 3.49% | 27 |
| Aug 6, 2025 | 752.28 | 752.28 | 752.28 | 753.80 | 752.28 | -0.85% | - |
| Aug 5, 2025 | 758.77 | 758.77 | 758.77 | 760.30 | 758.77 | -3.11% | - |
| Aug 4, 2025 | 783.12 | 783.12 | 783.12 | 784.70 | 783.12 | 2.80% | - |
| Aug 1, 2025 | 780.20 | 780.20 | 780.20 | 763.30 | 761.76 | -1.38% | 5 |