KLA Corporation (BIT:1KLAC)
Italy · Delayed Price · Currency is EUR 746.50
0.00 (0.00%)
Last updated: Sep 8, 2025, 9:00 AM CET
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 746.50 | 746.50 | 746.50 | 746.50 | - | - | - |
| Sep 5, 2025 | 746.50 | 746.50 | 746.50 | 746.50 | - | - | - |
| Sep 4, 2025 | 746.50 | 746.50 | 746.50 | 746.50 | - | - | - |
| Sep 3, 2025 | 746.50 | 746.50 | 746.50 | 746.50 | - | - | - |
| Sep 2, 2025 | 746.50 | 746.50 | 746.50 | 746.50 | - | - | - |
| Sep 1, 2025 | 746.50 | 746.50 | 746.50 | 746.50 | - | - | - |
| Aug 29, 2025 | 757.50 | 757.50 | 746.50 | 746.50 | - | -1.18% | 16 |
| Aug 28, 2025 | 755.40 | 755.40 | 755.40 | 755.40 | - | - | - |
| Aug 27, 2025 | 755.40 | 755.40 | 755.40 | 755.40 | - | - | - |
| Aug 26, 2025 | 755.40 | 755.40 | 755.40 | 755.40 | - | - | - |
| Aug 25, 2025 | 755.40 | 755.40 | 755.40 | 755.40 | - | - | - |
| Aug 22, 2025 | 752.70 | 755.40 | 752.70 | 755.40 | - | 1.12% | 5 |
| Aug 21, 2025 | 747.00 | 747.00 | 747.00 | 747.00 | - | - | - |
| Aug 20, 2025 | 753.80 | 753.80 | 747.00 | 747.00 | - | -7.57% | 10 |
| Aug 19, 2025 | 808.20 | 808.20 | 808.20 | 808.20 | - | - | - |
| Aug 18, 2025 | 808.20 | 808.20 | 808.20 | 808.20 | - | - | - |
| Aug 14, 2025 | 808.20 | 808.20 | 808.20 | 808.20 | - | - | - |
| Aug 13, 2025 | 839.70 | 839.70 | 800.00 | 808.20 | - | 3.60% | 14 |
| Aug 12, 2025 | 780.10 | 780.10 | 780.10 | 780.10 | - | - | - |
| Aug 11, 2025 | 780.10 | 780.10 | 780.10 | 780.10 | - | - | - |
| Aug 8, 2025 | 780.10 | 780.10 | 780.10 | 780.10 | - | - | - |
| Aug 7, 2025 | 780.20 | 783.20 | 780.10 | 780.10 | - | 2.20% | 27 |
| Aug 6, 2025 | 763.30 | 763.30 | 763.30 | 763.30 | - | - | - |
| Aug 5, 2025 | 763.30 | 763.30 | 763.30 | 763.30 | - | - | - |
| Aug 4, 2025 | 763.30 | 763.30 | 763.30 | 763.30 | - | - | - |
| Aug 1, 2025 | 780.20 | 780.20 | 763.30 | 763.30 | - | -1.38% | 5 |
| Jul 31, 2025 | 766.40 | 774.00 | 766.40 | 774.00 | - | -2.79% | 2 |
| Jul 30, 2025 | 796.20 | 796.20 | 796.20 | 796.20 | - | - | - |
| Jul 29, 2025 | 799.80 | 799.80 | 796.20 | 796.20 | - | -1.18% | 10 |
| Jul 28, 2025 | 805.70 | 805.70 | 805.70 | 805.70 | - | - | - |
| Jul 25, 2025 | 805.70 | 805.70 | 805.70 | 805.70 | - | - | - |
| Jul 24, 2025 | 805.70 | 805.70 | 805.70 | 805.70 | - | - | - |
| Jul 23, 2025 | 805.70 | 805.70 | 805.70 | 805.70 | - | - | - |
| Jul 22, 2025 | 805.70 | 805.70 | 805.70 | 805.70 | - | - | - |
| Jul 21, 2025 | 805.70 | 805.70 | 805.70 | 805.70 | - | - | - |
| Jul 18, 2025 | 805.70 | 805.70 | 805.70 | 805.70 | - | - | - |
| Jul 17, 2025 | 809.80 | 809.80 | 800.20 | 805.70 | - | 1.52% | 61 |
| Jul 16, 2025 | 793.60 | 793.60 | 793.60 | 793.60 | - | - | - |
| Jul 15, 2025 | 793.60 | 793.60 | 793.60 | 793.60 | - | - | - |
| Jul 14, 2025 | 793.60 | 793.60 | 793.60 | 793.60 | - | - | - |
| Jul 11, 2025 | 789.40 | 793.60 | 789.40 | 793.60 | - | -0.43% | 1 |
| Jul 10, 2025 | 791.20 | 815.30 | 789.30 | 797.00 | - | 1.48% | 120 |
| Jul 9, 2025 | 780.00 | 795.80 | 780.00 | 785.40 | - | 0.29% | 28 |
| Jul 8, 2025 | 770.50 | 785.00 | 770.50 | 783.10 | - | 0.45% | 33 |
| Jul 7, 2025 | 784.00 | 784.70 | 779.60 | 779.60 | - | 2.46% | 44 |
| Jul 4, 2025 | 760.90 | 760.90 | 760.90 | 760.90 | - | - | - |
| Jul 3, 2025 | 760.90 | 760.90 | 760.90 | 760.90 | - | - | - |
| Jul 2, 2025 | 760.90 | 760.90 | 760.90 | 760.90 | - | - | - |
| Jul 1, 2025 | 760.90 | 760.90 | 760.90 | 760.90 | - | - | - |
| Jun 30, 2025 | 760.00 | 760.90 | 760.00 | 760.90 | - | -0.59% | 2 |