KLA Corporation (BIT:1KLAC)
Italy · Delayed Price · Currency is EUR 183.54
+7.64 (4.34%)
At close: Oct 2, 2026
BIT:1KLAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 181.56 | 183.60 | 181.02 | 183.54 | 183.54 | 4.34% | 34 |
| Oct 1, 2026 | 178.94 | 178.94 | 174.18 | 175.90 | 175.90 | 1.79% | 119 |
| Sep 30, 2026 | 172.76 | 172.80 | 171.10 | 172.80 | 172.80 | -0.05% | 208 |
| Sep 29, 2026 | 167.76 | 172.88 | 167.76 | 172.88 | 172.88 | 6.39% | 97 |
| Sep 28, 2026 | 159.58 | 162.50 | 159.58 | 162.50 | 162.50 | -0.96% | 4 |
| Sep 25, 2026 | 167.08 | 167.66 | 164.32 | 164.08 | 164.08 | 1.28% | 165 |
| Sep 24, 2026 | 160.50 | 162.24 | 160.50 | 162.00 | 162.00 | -1.26% | 86 |
| Sep 23, 2026 | 163.24 | 163.24 | 161.74 | 164.06 | 164.06 | 1.69% | 135 |
| Sep 22, 2026 | 159.90 | 160.10 | 157.52 | 161.34 | 161.34 | 1.29% | 277 |
| Sep 21, 2026 | 156.00 | 159.00 | 156.00 | 159.28 | 159.28 | 5.44% | 47 |
| Sep 18, 2026 | 147.62 | 147.62 | 147.14 | 151.06 | 151.06 | 3.06% | 7 |
| Sep 17, 2026 | 149.38 | 149.38 | 149.38 | 146.58 | 146.58 | -0.99% | 3 |
| Sep 16, 2026 | 147.48 | 148.24 | 147.32 | 148.04 | 148.04 | 2.32% | 73 |
| Sep 15, 2026 | 149.32 | 149.32 | 148.44 | 144.68 | 144.68 | -1.82% | 102 |
| Sep 14, 2026 | 149.72 | 150.20 | 144.64 | 147.36 | 147.36 | -6.09% | 409 |
| Sep 11, 2026 | 155.42 | 155.42 | 153.96 | 156.92 | 156.92 | 1.32% | 180 |
| Sep 10, 2026 | 157.12 | 157.12 | 152.02 | 154.88 | 154.88 | -0.58% | 81 |
| Sep 9, 2026 | 162.72 | 162.72 | 157.26 | 155.78 | 155.78 | -4.25% | 41 |
| Sep 8, 2026 | 161.22 | 162.10 | 161.22 | 162.70 | 162.70 | 0.94% | 24 |
| Sep 7, 2026 | 161.46 | 162.38 | 160.62 | 161.18 | 161.18 | 0.96% | 119 |
| 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 |