BIT:1KLAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	193.64	193.98	172.32	172.32	172.32	-8.23%	322
Jul 24, 2026	191.86	191.86	189.56	187.78	187.78	-0.43%	7
Jul 23, 2026	188.46	191.56	187.46	188.60	188.60	-1.08%	58
Jul 22, 2026	183.62	183.62	183.62	190.66	190.66	0.02%	3
Jul 21, 2026	189.22	190.34	188.80	190.62	190.62	3.13%	231
Jul 20, 2026	190.30	190.30	187.20	184.84	184.84	0.80%	14
Jul 17, 2026	182.98	185.66	180.00	183.38	183.38	-5.38%	144
Jul 16, 2026	192.76	192.76	192.40	193.80	193.80	0.03%	95
Jul 15, 2026	208.75	208.80	196.50	193.74	193.74	-4.63%	474
Jul 14, 2026	202.00	207.50	200.45	203.15	203.15	3.35%	538
Jul 13, 2026	196.08	197.52	196.08	196.56	196.56	-1.74%	44
Jul 10, 2026	197.36	200.05	196.20	200.05	200.05	-3.38%	254
Jul 9, 2026	197.98	214.15	197.98	207.05	207.05	9.88%	240
Jul 8, 2026	190.18	193.16	184.48	188.44	188.44	0.77%	189
Jul 7, 2026	196.66	198.32	184.36	187.00	187.00	-10.40%	280
Jul 6, 2026	215.35	218.80	207.90	208.70	208.70	-5.03%	192
Jul 3, 2026	215.90	220.30	215.90	219.75	219.75	4.02%	98
Jul 2, 2026	229.05	241.10	211.10	211.25	211.25	-11.81%	358
Jul 1, 2026	261.90	263.00	239.20	239.55	239.55	-7.10%	898
Jun 30, 2026	247.45	260.75	245.40	257.85	257.85	8.91%	637
Jun 29, 2026	224.85	236.75	223.50	236.75	236.75	9.58%	110
Jun 26, 2026	222.20	222.20	216.05	216.05	216.05	-2.17%	222
Jun 25, 2026	222.50	222.50	220.85	220.85	220.85	4.30%	55
Jun 24, 2026	218.40	219.00	211.15	211.75	211.75	-0.61%	340
Jun 23, 2026	223.95	223.95	214.20	213.05	213.05	-8.93%	372
Jun 22, 2026	225.95	234.90	225.60	233.95	233.95	5.91%	423
Jun 19, 2026	230.50	230.50	219.00	220.90	220.90	-0.79%	181
Jun 18, 2026	217.45	224.45	215.35	222.65	222.65	5.32%	325
Jun 17, 2026	207.55	214.55	207.55	211.40	211.40	-0.80%	405
Jun 16, 2026	222.50	224.60	213.10	213.10	213.10	-2.31%	63
Jun 15, 2026	228.40	234.60	214.90	218.15	218.15	2.88%	385
Jun 12, 2026	215.00	216.30	197.24	212.05	212.05	-88.91%	378
Jun 11, 2026	1,800.40	1,850.00	1,800.40	1,911.40	1,911.40	915.73%	5
Jun 10, 2026	183.50	189.50	183.50	188.18	188.18	3.50%	150
Jun 9, 2026	185.18	192.28	183.00	181.82	181.82	-0.73%	460
Jun 8, 2026	172.06	183.52	170.52	183.16	183.16	5.53%	220
Jun 5, 2026	177.98	177.98	172.74	173.56	173.56	-4.15%	150
Jun 4, 2026	181.42	181.42	176.56	181.08	181.08	0.49%	270
Jun 3, 2026	176.64	177.36	176.64	180.20	180.20	3.84%	130
Jun 2, 2026	167.42	173.60	167.42	173.54	173.54	5.44%	30
Jun 1, 2026	164.34	164.34	164.34	164.58	164.58	-1.03%	10
May 29, 2026	166.30	166.30	166.30	166.30	166.30	-0.35%	-
May 28, 2026	168.34	168.34	168.34	166.88	166.88	-0.97%	80
May 27, 2026	173.78	178.40	168.32	168.52	168.52	-1.37%	190
May 26, 2026	165.00	170.20	164.34	170.86	170.86	2.15%	30
May 25, 2026	168.48	168.48	163.32	167.26	167.26	2.22%	60
May 22, 2026	163.10	163.10	162.74	163.62	163.62	3.06%	50
May 21, 2026	156.70	156.70	156.70	158.76	158.76	0.54%	20
May 20, 2026	157.64	157.64	157.64	157.90	157.90	6.27%	30
May 19, 2026	146.96	146.96	146.96	148.58	148.58	-1.20%	10