KLA Corporation (BIT:1KLAC)
Italy · Delayed Price · Currency is EUR 981.30
+21.40 (2.23%)
At close: Nov 17, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 6, 2025 | 1,035.00 | 1,035.00 | 1,034.20 | 1,037.80 | 1,036.10 | -1.84% | 15 |
| Nov 5, 2025 | 1,055.47 | 1,055.47 | 1,055.47 | 1,057.20 | 1,055.46 | -0.26% | - |
| Nov 4, 2025 | 1,036.20 | 1,039.20 | 1,036.20 | 1,060.00 | 1,058.26 | -0.19% | 50 |
| Nov 3, 2025 | 1,060.26 | 1,060.26 | 1,060.26 | 1,062.00 | 1,060.26 | 1.41% | - |
| Oct 31, 2025 | 1,057.00 | 1,057.00 | 1,049.20 | 1,047.20 | 1,045.48 | -0.17% | 90 |
| Oct 30, 2025 | 1,059.20 | 1,059.20 | 1,047.20 | 1,049.00 | 1,047.28 | -2.25% | 17 |
| Oct 29, 2025 | 1,071.40 | 1,071.40 | 1,071.40 | 1,073.20 | 1,071.44 | 3.81% | 1 |
| Oct 28, 2025 | 1,047.80 | 1,047.80 | 1,047.80 | 1,033.80 | 1,032.10 | -0.83% | 10 |
| Oct 27, 2025 | 1,032.00 | 1,045.20 | 1,032.00 | 1,042.40 | 1,040.69 | 2.32% | 9 |
| Oct 24, 2025 | 1,002.60 | 1,002.60 | 1,002.60 | 1,018.80 | 1,017.13 | 2.22% | 10 |
| Oct 23, 2025 | 995.06 | 995.06 | 995.06 | 996.70 | 995.06 | 3.99% | - |
| Oct 22, 2025 | 956.93 | 956.93 | 956.93 | 958.50 | 956.93 | -2.67% | - |
| Oct 21, 2025 | 995.70 | 996.10 | 982.30 | 984.80 | 983.18 | -0.59% | 30 |
| Oct 20, 2025 | 991.90 | 991.90 | 991.10 | 990.60 | 988.97 | 6.00% | 25 |
| Oct 17, 2025 | 932.97 | 932.97 | 932.97 | 934.50 | 932.97 | 0.80% | - |
| Oct 16, 2025 | 925.58 | 925.58 | 925.58 | 927.10 | 925.58 | -1.14% | - |
| Oct 15, 2025 | 936.26 | 936.26 | 936.26 | 937.80 | 936.26 | 6.42% | - |
| Oct 14, 2025 | 879.75 | 879.75 | 879.75 | 881.20 | 879.75 | -1.20% | - |
| Oct 13, 2025 | 890.44 | 890.44 | 890.44 | 891.90 | 890.44 | 2.14% | - |
| Oct 10, 2025 | 871.77 | 871.77 | 871.77 | 873.20 | 871.77 | -3.19% | - |
| Oct 9, 2025 | 900.52 | 900.52 | 900.52 | 902.00 | 900.52 | -2.29% | - |
| Oct 8, 2025 | 920.00 | 920.00 | 920.00 | 923.10 | 921.58 | -2.03% | 1 |
| Oct 7, 2025 | 940.65 | 940.65 | 940.65 | 942.20 | 940.65 | -3.86% | - |
| Oct 6, 2025 | 978.39 | 978.39 | 978.39 | 980.00 | 978.39 | 2.69% | - |
| Oct 3, 2025 | 947.10 | 947.10 | 947.10 | 954.30 | 952.73 | -1.61% | 2 |
| Oct 2, 2025 | 970.00 | 970.00 | 970.00 | 969.90 | 968.31 | 3.22% | 1 |
| Oct 1, 2025 | 910.20 | 910.20 | 909.50 | 939.60 | 938.06 | 3.73% | 30 |
| Sep 30, 2025 | 909.20 | 909.20 | 909.20 | 905.80 | 904.31 | -0.89% | 1 |
| Sep 29, 2025 | 920.00 | 920.00 | 920.00 | 913.90 | 912.40 | 0.45% | 1 |
| Sep 26, 2025 | 908.31 | 908.31 | 908.31 | 909.80 | 908.31 | 0.25% | - |
| Sep 25, 2025 | 906.01 | 906.01 | 906.01 | 907.50 | 906.01 | -0.07% | - |
| Sep 24, 2025 | 913.50 | 919.00 | 913.50 | 908.10 | 906.61 | -0.25% | 34 |
| Sep 23, 2025 | 905.00 | 911.30 | 905.00 | 910.40 | 908.91 | 0.71% | 23 |
| Sep 22, 2025 | 902.52 | 902.52 | 902.52 | 904.00 | 902.52 | 2.74% | - |
| Sep 19, 2025 | 878.46 | 878.46 | 878.46 | 879.90 | 878.46 | -3.28% | - |
| Sep 18, 2025 | 854.00 | 878.00 | 854.00 | 909.70 | 908.21 | 9.06% | 5 |
| Sep 17, 2025 | 832.73 | 832.73 | 832.73 | 834.10 | 832.73 | 1.19% | - |
| Sep 16, 2025 | 822.95 | 822.95 | 822.95 | 824.30 | 822.95 | -0.30% | - |
| Sep 15, 2025 | 825.44 | 825.44 | 825.44 | 826.80 | 825.44 | 0.88% | - |