Skip to main content
logo
KLA Corporation (BIT:1KLAC)
Italy flag Italy · Delayed Price · Currency is EUR
1,260.80
+11.20 (0.90%)
Last updated: Mar 4, 2026, 12:01 PM CET

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,251.201,251.201,251.201,260.801,260.800.90%10
Mar 3, 20261,274.401,275.401,259.001,249.601,249.60-2.89%24
Mar 2, 20261,286.801,286.801,286.801,286.801,286.800.42%-
Feb 27, 20261,288.601,288.601,288.601,281.401,281.40-0.50%5
Feb 26, 20261,317.001,317.601,317.001,287.801,287.80-2.01%15
Feb 25, 20261,284.601,292.201,284.601,314.201,314.202.80%97
Feb 24, 20261,279.201,279.201,277.801,278.401,278.403.06%26
Feb 23, 20261,245.201,245.201,245.201,240.401,240.40-1.34%1
Feb 20, 20261,257.201,257.201,257.201,257.201,257.201.39%-
Feb 19, 20261,253.801,254.601,253.801,240.001,240.00-2.13%4
Feb 18, 20261,255.801,267.801,255.801,267.001,267.001.62%7
Feb 17, 20261,224.401,224.401,214.401,246.801,246.801.22%3
Feb 16, 20261,295.801,295.801,295.801,231.801,231.80-0.45%1
Feb 13, 20261,244.001,244.001,244.001,237.401,235.802.25%1
Feb 12, 20261,208.631,208.631,208.631,210.201,208.63-2.86%-
Feb 11, 20261,203.601,205.201,192.401,245.801,244.193.56%9
Feb 10, 20261,229.001,229.001,186.601,203.001,201.44-0.86%86
Feb 9, 20261,210.201,218.601,201.201,213.401,211.830.28%13
Feb 6, 20261,145.601,203.001,145.601,210.001,208.437.44%5
Feb 5, 20261,126.401,127.401,125.801,126.201,124.74-0.32%21
Feb 4, 20261,158.801,158.801,151.801,129.801,128.34-2.30%21
Feb 3, 20261,211.401,211.401,209.601,156.401,154.90-3.39%16
Feb 2, 20261,194.801,207.601,190.601,197.001,195.45-3.44%38
Jan 30, 20261,282.001,294.201,249.001,239.601,238.00-9.74%24
Jan 29, 20261,387.801,387.801,366.401,373.401,371.620.79%103
Jan 28, 20261,406.601,406.601,351.601,362.601,360.841.16%49
Jan 27, 20261,321.001,338.601,313.801,347.001,345.264.74%16
Jan 26, 20261,269.401,269.401,261.601,286.001,284.340.50%29
Jan 23, 20261,279.601,279.601,279.601,279.601,277.94-0.94%9
Jan 22, 20261,318.001,324.201,287.401,291.801,290.13-1.00%53
Jan 21, 20261,281.401,281.601,271.201,304.801,303.110.05%109
Jan 20, 20261,295.001,298.601,295.001,304.201,302.51-2.03%7
Jan 19, 20261,335.401,335.401,335.401,331.201,329.48-1.60%1
Jan 16, 20261,359.801,359.801,332.401,352.801,351.050.36%28
Jan 15, 20261,278.601,346.401,278.601,348.001,346.2611.07%14
Jan 14, 20261,243.601,243.601,201.001,213.601,212.03-2.44%44
Jan 13, 20261,240.001,259.601,240.001,244.001,242.392.78%21
Jan 12, 20261,179.001,179.001,179.001,210.401,208.831.14%4
Jan 9, 20261,160.801,198.601,154.801,196.801,195.255.87%32
Jan 8, 20261,157.201,159.401,152.201,130.401,128.94-3.20%40
Jan 7, 20261,187.601,187.601,166.801,167.801,166.29-2.62%42
Jan 6, 20261,197.651,197.651,197.651,199.201,197.652.62%-
Jan 5, 20261,096.601,102.801,096.601,168.601,167.099.01%71
Jan 2, 20261,055.601,055.601,055.601,072.001,070.610.43%29
Dec 30, 20251,066.021,066.021,066.021,067.401,066.02-1.11%-
Dec 29, 20251,125.801,125.801,078.601,079.401,078.000.26%36
Dec 23, 20251,075.211,075.211,075.211,076.601,075.210.07%-
Dec 22, 20251,077.801,077.801,077.801,075.801,074.410.77%30
Dec 19, 20251,052.801,052.801,049.001,067.601,066.222.14%269
Dec 18, 20251,012.001,024.801,012.001,045.201,043.853.61%33