KLA Corporation (BIT:1KLAC)
Italy · Delayed Price · Currency is EUR 1,501.80
+31.60 (2.15%)
At close: Apr 17, 2026
BIT:1KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1,248.60 | 1,248.60 | 1,248.60 | 1,248.60 | 1,248.60 | 0.29% | - |
| Mar 12, 2026 | 1,263.80 | 1,267.60 | 1,263.80 | 1,245.00 | 1,245.00 | -2.55% | 14 |
| Mar 11, 2026 | 1,277.60 | 1,277.60 | 1,277.60 | 1,277.60 | 1,277.60 | 2.26% | - |
| Mar 10, 2026 | 1,245.80 | 1,257.80 | 1,244.40 | 1,249.40 | 1,249.40 | 3.91% | 40 |
| Mar 9, 2026 | 1,136.60 | 1,153.20 | 1,136.60 | 1,202.40 | 1,202.40 | -0.68% | 10 |
| Mar 6, 2026 | 1,220.60 | 1,220.60 | 1,191.60 | 1,210.60 | 1,210.60 | -2.53% | 15 |
| Mar 5, 2026 | 1,246.80 | 1,246.80 | 1,246.80 | 1,242.00 | 1,242.00 | -1.49% | 2 |
| Mar 4, 2026 | 1,251.20 | 1,251.20 | 1,251.20 | 1,260.80 | 1,260.80 | 0.90% | 10 |
| Mar 3, 2026 | 1,274.40 | 1,275.40 | 1,259.00 | 1,249.60 | 1,249.60 | -2.89% | 24 |
| Mar 2, 2026 | 1,286.80 | 1,286.80 | 1,286.80 | 1,286.80 | 1,286.80 | 0.42% | - |
| Feb 27, 2026 | 1,288.60 | 1,288.60 | 1,288.60 | 1,281.40 | 1,281.40 | -0.50% | 5 |
| Feb 26, 2026 | 1,317.00 | 1,317.60 | 1,317.00 | 1,287.80 | 1,287.80 | -2.01% | 15 |
| Feb 25, 2026 | 1,284.60 | 1,292.20 | 1,284.60 | 1,314.20 | 1,314.20 | 2.80% | 97 |
| Feb 24, 2026 | 1,279.20 | 1,279.20 | 1,277.80 | 1,278.40 | 1,278.40 | 3.06% | 26 |
| Feb 23, 2026 | 1,245.20 | 1,245.20 | 1,245.20 | 1,240.40 | 1,240.40 | -1.34% | 1 |
| Feb 20, 2026 | 1,257.20 | 1,257.20 | 1,257.20 | 1,257.20 | 1,257.20 | 1.39% | - |
| Feb 19, 2026 | 1,253.80 | 1,254.60 | 1,253.80 | 1,240.00 | 1,240.00 | -2.13% | 4 |
| Feb 18, 2026 | 1,255.80 | 1,267.80 | 1,255.80 | 1,267.00 | 1,267.00 | 1.62% | 7 |
| Feb 17, 2026 | 1,224.40 | 1,224.40 | 1,214.40 | 1,246.80 | 1,246.80 | 1.22% | 3 |
| Feb 16, 2026 | 1,295.80 | 1,295.80 | 1,295.80 | 1,231.80 | 1,231.80 | -0.45% | 1 |
| Feb 13, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,237.40 | 1,235.80 | 2.25% | 1 |
| Feb 12, 2026 | 1,208.63 | 1,208.63 | 1,208.63 | 1,210.20 | 1,208.63 | -2.86% | - |
| Feb 11, 2026 | 1,203.60 | 1,205.20 | 1,192.40 | 1,245.80 | 1,244.19 | 3.56% | 9 |
| Feb 10, 2026 | 1,229.00 | 1,229.00 | 1,186.60 | 1,203.00 | 1,201.44 | -0.86% | 86 |
| Feb 9, 2026 | 1,210.20 | 1,218.60 | 1,201.20 | 1,213.40 | 1,211.83 | 0.28% | 13 |
| Feb 6, 2026 | 1,145.60 | 1,203.00 | 1,145.60 | 1,210.00 | 1,208.43 | 7.44% | 5 |
| Feb 5, 2026 | 1,126.40 | 1,127.40 | 1,125.80 | 1,126.20 | 1,124.74 | -0.32% | 21 |
| Feb 4, 2026 | 1,158.80 | 1,158.80 | 1,151.80 | 1,129.80 | 1,128.34 | -2.30% | 21 |