KLA Corporation (BIT:1KLAC)
Italy · Delayed Price · Currency is EUR 1,685.20
-23.40 (-1.37%)
Last updated: May 27, 2026, 5:29 PM CET
BIT:1KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,737.80 | 1,784.00 | 1,683.20 | 1,685.20 | 1,685.20 | -1.37% | 19 |
| May 26, 2026 | 1,650.00 | 1,702.00 | 1,643.40 | 1,708.60 | 1,708.60 | 2.15% | 3 |
| May 25, 2026 | 1,684.80 | 1,684.80 | 1,633.20 | 1,672.60 | 1,672.60 | 2.22% | 6 |
| May 22, 2026 | 1,631.00 | 1,631.00 | 1,627.40 | 1,636.20 | 1,636.20 | 3.06% | 5 |
| May 21, 2026 | 1,567.00 | 1,567.00 | 1,567.00 | 1,587.60 | 1,587.60 | 0.54% | 2 |
| May 20, 2026 | 1,576.40 | 1,576.40 | 1,576.40 | 1,579.00 | 1,579.00 | 6.27% | 3 |
| May 19, 2026 | 1,469.60 | 1,469.60 | 1,469.60 | 1,485.80 | 1,485.80 | -1.20% | 1 |
| May 18, 2026 | 1,549.80 | 1,561.80 | 1,510.20 | 1,503.80 | 1,503.80 | -11.33% | 19 |
| May 15, 2026 | 1,655.20 | 1,655.20 | 1,655.20 | 1,696.00 | 1,696.00 | 4.76% | 2 |
| May 14, 2026 | 1,606.40 | 1,606.40 | 1,602.00 | 1,619.00 | 1,619.00 | 4.37% | 19 |
| May 13, 2026 | 1,551.20 | 1,551.20 | 1,551.20 | 1,551.20 | 1,551.20 | 3.75% | - |
| May 12, 2026 | 1,559.00 | 1,559.00 | 1,498.20 | 1,495.20 | 1,495.20 | -6.56% | 23 |
| May 11, 2026 | 1,588.40 | 1,591.60 | 1,578.00 | 1,600.20 | 1,600.20 | 1.72% | 39 |
| May 8, 2026 | 1,575.40 | 1,588.40 | 1,575.40 | 1,573.20 | 1,573.20 | 3.87% | 42 |
| May 7, 2026 | 1,551.00 | 1,551.00 | 1,511.80 | 1,514.60 | 1,514.60 | -1.83% | 5 |
| May 6, 2026 | 1,525.20 | 1,533.20 | 1,524.80 | 1,542.80 | 1,542.80 | 3.29% | 12 |
| May 5, 2026 | 1,482.80 | 1,482.80 | 1,482.80 | 1,493.60 | 1,493.60 | 2.77% | 1 |
| May 4, 2026 | 1,488.60 | 1,488.60 | 1,481.60 | 1,453.40 | 1,453.40 | -1.81% | 5 |
| Apr 30, 2026 | 1,421.40 | 1,445.00 | 1,420.20 | 1,480.20 | 1,480.20 | -4.01% | 7 |
| Apr 29, 2026 | 1,556.40 | 1,556.40 | 1,556.40 | 1,542.00 | 1,542.00 | -0.99% | 4 |
| Apr 28, 2026 | 1,557.40 | 1,557.40 | 1,557.40 | 1,557.40 | 1,557.40 | -2.97% | - |
| Apr 27, 2026 | 1,668.20 | 1,668.20 | 1,597.60 | 1,605.00 | 1,605.00 | -1.68% | 6 |
| Apr 24, 2026 | 1,632.40 | 1,632.40 | 1,632.40 | 1,632.40 | 1,632.40 | 3.92% | - |
| Apr 23, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,570.80 | 1,570.80 | 2.01% | 1 |
| Apr 22, 2026 | 1,539.80 | 1,539.80 | 1,539.80 | 1,539.80 | 1,539.80 | 1.08% | - |
| Apr 21, 2026 | 1,523.40 | 1,523.40 | 1,523.40 | 1,523.40 | 1,523.40 | -0.21% | - |
| Apr 20, 2026 | 1,521.20 | 1,521.20 | 1,521.20 | 1,526.60 | 1,526.60 | 2.03% | 1 |
| Apr 17, 2026 | 1,494.40 | 1,501.80 | 1,485.40 | 1,496.20 | 1,496.20 | 1.77% | 6 |
| Apr 16, 2026 | 1,467.00 | 1,467.00 | 1,467.00 | 1,470.20 | 1,470.20 | 0.99% | 3 |
| Apr 15, 2026 | 1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | -3.74% | - |
| Apr 14, 2026 | 1,516.00 | 1,520.20 | 1,512.00 | 1,512.40 | 1,512.40 | 2.44% | 3 |
| Apr 13, 2026 | 1,468.20 | 1,476.20 | 1,468.20 | 1,476.40 | 1,476.40 | -1.14% | 11 |
| Apr 10, 2026 | 1,493.40 | 1,493.40 | 1,493.40 | 1,493.40 | 1,493.40 | 3.08% | - |
| Apr 9, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,448.80 | 1,448.80 | 2.10% | 10 |
| Apr 8, 2026 | 1,436.80 | 1,436.80 | 1,427.60 | 1,419.00 | 1,419.00 | 8.09% | 6 |
| Apr 7, 2026 | 1,312.80 | 1,312.80 | 1,312.80 | 1,312.80 | 1,312.80 | 0.05% | - |
| Apr 2, 2026 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | -0.44% | - |
| Apr 1, 2026 | 1,295.00 | 1,319.40 | 1,295.00 | 1,318.00 | 1,318.00 | 6.69% | 3 |
| Mar 31, 2026 | 1,223.20 | 1,235.20 | 1,223.20 | 1,235.40 | 1,235.40 | 1.86% | 6 |
| Mar 30, 2026 | 1,212.80 | 1,212.80 | 1,212.80 | 1,212.80 | 1,212.80 | -4.71% | - |
| Mar 27, 2026 | 1,257.20 | 1,257.20 | 1,197.00 | 1,272.80 | 1,272.80 | -0.58% | 44 |
| Mar 26, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.20 | 1,280.20 | -4.42% | 2 |
| Mar 25, 2026 | 1,390.00 | 1,390.00 | 1,336.20 | 1,339.40 | 1,339.40 | -0.89% | 19 |
| Mar 24, 2026 | 1,351.40 | 1,351.40 | 1,351.40 | 1,351.40 | 1,351.40 | 3.30% | - |
| Mar 23, 2026 | 1,275.80 | 1,352.20 | 1,275.60 | 1,308.20 | 1,308.20 | 2.30% | 73 |
| Mar 20, 2026 | 1,304.60 | 1,304.60 | 1,304.60 | 1,278.80 | 1,278.80 | - | 10 |
| Mar 19, 2026 | 1,275.40 | 1,275.40 | 1,271.80 | 1,278.80 | 1,278.80 | -1.93% | 12 |
| Mar 18, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 2.86% | - |
| Mar 17, 2026 | 1,267.80 | 1,267.80 | 1,267.80 | 1,267.80 | 1,267.80 | 1.86% | - |
| Mar 16, 2026 | 1,261.00 | 1,261.40 | 1,244.60 | 1,244.60 | 1,244.60 | -0.32% | 55 |