Skip to main content
logo
KLA Corporation (BIT:1KLAC)
Italy flag Italy · Delayed Price · Currency is EUR
211.40
-1.70 (-0.80%)
At close: Jun 17, 2026

BIT:1KLAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026207.55214.55207.55214.55-0.68%1
Jun 16, 2026222.50224.60213.10213.10213.10-2.31%63
Jun 15, 2026228.40234.60214.90218.15218.152.88%385
Jun 12, 2026215.00216.30197.24212.05212.0510.94%378
Jun 11, 2026180.04185.00180.04191.14191.141.57%59
Jun 10, 2026183.50189.50183.50188.18188.183.50%150
Jun 9, 2026185.18192.28183.00181.82181.82-0.73%460
Jun 8, 2026172.06183.52170.52183.16183.165.53%220
Jun 5, 2026177.98177.98172.74173.56173.56-4.15%150
Jun 4, 2026181.42181.42176.56181.08181.080.49%270
Jun 3, 2026176.64177.36176.64180.20180.203.84%130
Jun 2, 2026167.42173.60167.42173.54173.545.44%30
Jun 1, 2026164.34164.34164.34164.58164.58-1.03%10
May 29, 2026166.30166.30166.30166.30166.30-0.35%-
May 28, 2026168.34168.34168.34166.88166.88-0.97%80
May 27, 2026173.78178.40168.32168.52168.52-1.37%190
May 26, 2026165.00170.20164.34170.86170.862.15%30
May 25, 2026168.48168.48163.32167.26167.262.22%60
May 22, 2026163.10163.10162.74163.62163.623.06%50
May 21, 2026156.70156.70156.70158.76158.760.54%20
May 20, 2026157.64157.64157.64157.90157.906.27%30
May 19, 2026146.96146.96146.96148.58148.58-1.20%10
May 18, 2026154.98156.18151.02150.38150.38-11.33%190
May 15, 2026165.52165.52165.52169.60169.604.76%20
May 14, 2026160.64160.64160.20161.90161.904.37%190
May 13, 2026155.12155.12155.12155.12155.123.75%-
May 12, 2026155.90155.90149.82149.52149.52-6.56%230
May 11, 2026158.84159.16157.80160.02160.021.72%390
May 8, 2026157.54158.84157.54157.32157.323.87%420
May 7, 2026155.10155.10151.18151.46151.46-1.83%50
May 6, 2026152.52153.32152.48154.28154.283.29%120
May 5, 2026148.28148.28148.28149.36149.362.77%10
May 4, 2026148.86148.86148.16145.34145.34-1.81%50
Apr 30, 2026142.14144.50142.02148.02148.02-4.01%70
Apr 29, 2026155.64155.64155.64154.20154.20-0.99%40
Apr 28, 2026155.74155.74155.74155.74155.74-2.97%-
Apr 27, 2026166.82166.82159.76160.50160.50-1.68%60
Apr 24, 2026163.24163.24163.24163.24163.243.92%-
Apr 23, 2026155.00155.00155.00157.08157.082.01%10
Apr 22, 2026153.98153.98153.98153.98153.981.08%-
Apr 21, 2026152.34152.34152.34152.34152.34-0.21%-
Apr 20, 2026152.12152.12152.12152.66152.662.03%10
Apr 17, 2026149.44150.18148.54149.62149.621.77%60
Apr 16, 2026146.70146.70146.70147.02147.020.99%30
Apr 15, 2026145.58145.58145.58145.58145.58-3.74%-
Apr 14, 2026151.60152.02151.20151.24151.242.44%30
Apr 13, 2026146.82147.62146.82147.64147.64-1.14%110
Apr 10, 2026149.34149.34149.34149.34149.343.08%-
Apr 9, 2026143.00143.00143.00144.88144.882.10%100
Apr 8, 2026143.68143.68142.76141.90141.908.09%60