BIT:1KLAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	196.66	198.32	194.32	194.70	-	-6.71%	-
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
May 18, 2026	154.98	156.18	151.02	150.38	150.38	-11.33%	190
May 15, 2026	165.52	165.52	165.52	169.60	169.60	4.88%	20
May 14, 2026	160.64	160.64	160.20	161.90	161.70	4.37%	190
May 13, 2026	155.12	155.12	155.12	155.12	154.93	3.75%	-
May 12, 2026	155.90	155.90	149.82	149.52	149.34	-6.56%	230
May 11, 2026	158.84	159.16	157.80	160.02	159.83	1.72%	390
May 8, 2026	157.54	158.84	157.54	157.32	157.13	3.87%	420
May 7, 2026	155.10	155.10	151.18	151.46	151.28	-1.83%	50
May 6, 2026	152.52	153.32	152.48	154.28	154.09	3.29%	120
May 5, 2026	148.28	148.28	148.28	149.36	149.18	2.77%	10
May 4, 2026	148.86	148.86	148.16	145.34	145.16	-1.81%	50
Apr 30, 2026	142.14	144.50	142.02	148.02	147.84	-4.01%	70
Apr 29, 2026	155.64	155.64	155.64	154.20	154.01	-0.99%	40
Apr 28, 2026	155.74	155.74	155.74	155.74	155.55	-2.97%	-