Skip to main content
logo
KLA Corporation (BMV:KLAC)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,635.00
-712.67 (-13.33%)
At close: Jul 1, 2026

BMV:KLAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20264,890.984,890.984,635.004,635.004,635.00-13.33%8,616
Jun 30, 20265,200.005,347.675,200.005,347.675,347.6710.26%982
Jun 29, 20264,520.004,850.004,520.004,850.004,850.0012.19%149
Jun 26, 20264,323.004,323.004,323.004,323.004,323.00-4.46%927
Jun 25, 20264,452.664,525.004,452.664,525.004,525.005.88%119
Jun 23, 20264,325.004,325.004,273.854,273.854,273.85-7.49%103
Jun 22, 20264,600.004,650.004,600.004,620.004,620.001.87%1,593
Jun 18, 20264,500.004,535.004,500.004,534.974,534.979.41%443
Jun 17, 20264,145.004,145.004,145.004,145.004,145.00-1.31%505
Jun 16, 20264,320.004,320.004,150.004,200.004,200.00-4.55%39
Jun 15, 20264,475.794,510.674,370.004,400.004,400.009.59%291
Jun 11, 20264,015.004,015.004,015.004,015.004,015.006.31%170
Jun 10, 20263,776.743,776.743,776.743,776.743,776.742.91%1,730
Jun 9, 20263,697.003,697.003,670.003,670.003,670.001.41%190
Jun 3, 20263,619.123,619.123,619.123,619.123,619.124.27%2,160
Jun 2, 20263,471.003,471.003,471.003,471.003,471.004.17%90
May 29, 20263,332.003,332.003,332.003,332.003,332.00-2.29%380
May 27, 20263,410.003,410.003,410.003,410.003,410.007.64%60
May 15, 20263,172.003,172.003,172.003,172.003,168.01-2.75%170
May 14, 20263,150.843,261.603,150.843,261.603,257.508.32%1,090
May 12, 20263,011.103,011.103,011.103,011.103,007.31-4.87%70
May 8, 20263,165.253,165.253,165.253,165.253,161.260.80%330
May 6, 20263,140.003,140.003,140.003,140.003,136.054.46%2,380
May 5, 20263,005.983,005.983,005.983,005.983,002.20-1.04%680
May 4, 20262,950.003,037.442,950.003,037.443,033.62-0.08%600
Apr 30, 20263,040.003,040.003,040.003,040.003,036.17-4.27%180
Apr 29, 20263,148.153,175.483,148.153,175.483,171.48-2.68%1,790
Apr 27, 20263,300.123,300.123,262.903,262.903,258.79-2.73%2,590
Apr 24, 20263,354.613,354.613,354.613,354.613,350.397.80%150
Apr 20, 20263,112.003,112.003,112.003,112.003,108.083.44%110
Apr 16, 20263,008.643,008.643,008.643,008.643,004.85-0.12%520
Apr 10, 20263,012.173,012.173,012.173,012.173,008.380.74%1,450
Apr 9, 20263,000.003,000.002,990.002,990.002,986.2410.76%1,430
Apr 7, 20262,699.492,699.492,699.492,699.492,696.09-1.05%550
Apr 1, 20262,728.002,728.002,728.002,728.002,724.57-0.69%1,650
Mar 25, 20262,747.002,747.002,747.002,747.002,743.545.25%120
Mar 17, 20262,610.002,610.002,610.002,610.002,606.723.78%140
Mar 12, 20262,515.002,515.002,515.002,515.002,511.84-3.23%1,360
Mar 11, 20262,598.882,598.882,598.882,598.882,595.61-1.61%1,120
Feb 27, 20262,641.282,641.282,641.282,641.282,637.956.27%750
Feb 17, 20262,485.502,485.502,485.502,485.502,482.37-1.16%170
Feb 12, 20262,517.902,517.902,517.902,517.902,511.470.18%1,080
Feb 11, 20262,513.502,513.502,513.502,513.502,507.080.88%100
Feb 9, 20262,491.602,491.602,491.602,491.602,485.2412.94%100
Feb 4, 20262,206.102,206.102,206.102,206.102,200.47-12.63%180
Jan 30, 20262,600.002,600.002,525.002,525.002,518.55-12.41%750
Jan 29, 20262,882.762,882.762,882.762,882.762,875.403.68%1,600
Jan 27, 20262,780.442,780.442,780.442,780.442,773.344.16%59,520
Jan 20, 20262,737.002,737.002,669.502,669.502,662.69-3.73%140
Jan 16, 20262,773.002,773.002,773.002,773.002,765.927.27%71,310