BIT:1KLAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	153.22	154.76	151.72	159.64	159.64	7.52%	55
Sep 3, 2026	146.48	146.48	145.00	148.48	148.48	0.64%	140
Sep 2, 2026	145.34	148.58	145.34	147.54	147.54	0.68%	43
Sep 1, 2026	147.94	147.94	145.60	146.54	146.54	-2.38%	56
Aug 31, 2026	152.00	152.00	152.00	150.12	150.12	-3.02%	2
Aug 28, 2026	156.08	156.08	155.10	154.80	154.80	-1.40%	17
Aug 27, 2026	161.32	161.64	156.00	157.00	157.00	0.23%	31
Aug 26, 2026	156.00	156.00	156.00	156.64	156.64	0.03%	25
Aug 25, 2026	159.42	160.58	156.44	156.60	156.60	2.62%	142
Aug 24, 2026	153.76	155.72	152.82	152.60	152.60	-3.10%	231
Aug 21, 2026	160.28	161.14	160.28	157.48	157.48	-1.64%	21
Aug 20, 2026	162.60	162.60	159.98	160.10	160.10	-0.69%	66
Aug 19, 2026	168.96	168.96	160.08	161.22	161.22	-3.70%	35
Aug 18, 2026	173.06	173.06	167.42	167.42	167.42	-6.52%	29
Aug 17, 2026	178.76	178.76	176.00	179.10	179.10	1.85%	36
Aug 14, 2026	183.50	183.50	174.50	175.84	175.84	-4.63%	40
Aug 13, 2026	181.98	184.58	181.48	184.58	184.38	2.27%	15
Aug 12, 2026	176.78	178.28	176.78	180.48	180.29	4.48%	15
Aug 11, 2026	169.28	172.74	169.28	172.74	172.55	2.67%	31
Aug 10, 2026	172.98	175.86	172.90	168.24	168.06	-1.64%	60
Aug 7, 2026	170.60	171.42	169.02	171.04	170.86	-0.02%	111
Aug 6, 2026	167.26	167.26	167.26	171.08	170.90	1.88%	1
Aug 5, 2026	171.38	172.66	170.60	167.92	167.74	-0.46%	231
Aug 4, 2026	162.08	169.10	162.08	168.70	168.52	9.73%	1,409
Aug 3, 2026	159.50	159.50	154.30	153.74	153.57	-3.70%	212
Jul 31, 2026	161.58	164.08	161.06	159.64	159.47	0.36%	417
Jul 30, 2026	151.00	161.18	150.12	159.06	158.89	2.42%	421
Jul 29, 2026	150.36	164.86	149.36	155.30	155.13	-7.11%	238
Jul 28, 2026	171.84	172.36	166.00	167.18	167.00	-2.98%	83
Jul 27, 2026	193.64	193.98	172.32	172.32	172.13	-8.23%	322
Jul 24, 2026	191.86	191.86	189.56	187.78	187.58	-0.43%	7
Jul 23, 2026	188.46	191.56	187.46	188.60	188.40	-1.08%	58
Jul 22, 2026	183.62	183.62	183.62	190.66	190.45	0.02%	3
Jul 21, 2026	189.22	190.34	188.80	190.62	190.41	3.13%	231
Jul 20, 2026	190.30	190.30	187.20	184.84	184.64	0.80%	14
Jul 17, 2026	182.98	185.66	180.00	183.38	183.18	-5.38%	144
Jul 16, 2026	192.76	192.76	192.40	193.80	193.59	0.03%	95
Jul 15, 2026	208.75	208.80	196.50	193.74	193.53	-4.63%	474
Jul 14, 2026	202.00	207.50	200.45	203.15	202.93	3.35%	538
Jul 13, 2026	196.08	197.52	196.08	196.56	196.35	-1.74%	44
Jul 10, 2026	197.36	200.05	196.20	200.05	199.83	-3.38%	254
Jul 9, 2026	197.98	214.15	197.98	207.05	206.83	9.88%	240
Jul 8, 2026	190.18	193.16	184.48	188.44	188.24	0.77%	189
Jul 7, 2026	196.66	198.32	184.36	187.00	186.80	-10.40%	280
Jul 6, 2026	215.35	218.80	207.90	208.70	208.47	-5.03%	192
Jul 3, 2026	215.90	220.30	215.90	219.75	219.51	4.02%	98
Jul 2, 2026	229.05	241.10	211.10	211.25	211.02	-11.81%	358
Jul 1, 2026	261.90	263.00	239.20	239.55	239.29	-7.10%	898
Jun 30, 2026	247.45	260.75	245.40	257.85	257.57	8.91%	637
Jun 29, 2026	224.85	236.75	223.50	236.75	236.49	9.58%	110