KLA Corporation (BIT:1KLAC)
Italy · Delayed Price · Currency is EUR 1,542.00
-0.80 (-0.05%)
Last updated: May 7, 2026, 1:14 PM CET
BIT:1KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |