KLA Corporation (BIT:1KLAC)
Italy · Delayed Price · Currency is EUR 1,332.40
-15.60 (-1.16%)
At close: Jan 16, 2026
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,318.00 | 1,324.20 | 1,287.40 | 1,287.40 | 1,287.40 | -1.33% | 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% | - |
| Nov 26, 2025 | 1,001.80 | 1,001.80 | 1,001.80 | 996.30 | 996.30 | 2.33% | 5 |
| Nov 25, 2025 | 973.60 | 973.60 | 973.60 | 973.60 | 973.60 | -1.88% | - |
| Nov 24, 2025 | 951.80 | 951.80 | 951.80 | 992.30 | 992.30 | 4.17% | 2 |
| Nov 21, 2025 | 945.50 | 952.60 | 945.50 | 952.60 | 952.60 | -6.20% | 22 |
| Nov 20, 2025 | 1,015.60 | 1,015.60 | 1,015.60 | 1,015.60 | 1,015.60 | 1.34% | - |
| Nov 19, 2025 | 1,002.20 | 1,002.20 | 1,002.20 | 1,002.20 | 1,002.20 | 2.90% | - |
| Nov 18, 2025 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | -0.74% | - |
| Nov 17, 2025 | 976.80 | 987.30 | 976.80 | 981.30 | 981.30 | 2.23% | 28 |
| Nov 14, 2025 | 901.80 | 951.60 | 901.80 | 959.90 | 959.90 | -3.47% | 5 |
| Nov 13, 2025 | 992.77 | 992.77 | 992.77 | 994.40 | 992.77 | -4.13% | - |
| Nov 12, 2025 | 1,042.00 | 1,042.00 | 1,040.20 | 1,037.20 | 1,035.50 | 0.50% | 17 |
| Nov 11, 2025 | 1,042.40 | 1,042.40 | 1,042.40 | 1,032.00 | 1,030.31 | -1.07% | 15 |
| Nov 10, 2025 | 1,041.49 | 1,041.49 | 1,041.49 | 1,043.20 | 1,041.49 | 2.94% | - |
| Nov 7, 2025 | 1,011.74 | 1,011.74 | 1,011.74 | 1,013.40 | 1,011.74 | -2.35% | - |