Skip to main content
logo
KLA Corporation (BMV:KLAC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,962.37
-182.63 (-5.81%)
At close: Oct 30, 2026

BMV:KLAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,009.003,009.002,940.002,962.372,962.37-5.81%473
Oct 29, 20263,103.003,211.003,103.003,145.003,145.006.11%1,168
Oct 28, 20262,990.002,990.002,950.572,964.002,964.003.45%519
Oct 27, 20262,793.002,870.002,793.002,865.052,865.054.54%246
Oct 23, 20262,730.002,740.592,730.002,740.592,740.59-1.65%69
Oct 22, 20262,804.002,804.002,780.002,786.432,786.43-8.79%201
Oct 21, 20263,055.003,055.003,055.003,055.003,055.00-0.97%11
Oct 19, 20263,085.003,085.003,085.003,085.003,085.00-1.81%767
Oct 15, 20263,142.003,142.003,142.003,142.003,142.00-6.15%45
Oct 14, 20263,388.003,388.003,299.233,348.003,348.00-0.56%1,011
Oct 13, 20263,367.003,367.003,367.003,367.003,367.00-6.08%1,015
Oct 9, 20263,585.003,585.003,585.003,585.003,585.00-1.94%35
Oct 8, 20263,609.003,656.003,609.003,656.003,656.003.61%351
Oct 7, 20263,500.003,528.503,500.003,528.503,528.50-1.32%267
Oct 6, 20263,550.003,575.813,550.003,575.813,575.81-3.86%28
Oct 5, 20263,719.463,719.463,719.463,719.463,719.46-1.19%135
Oct 2, 20263,760.003,770.003,760.003,764.323,764.322.60%181
Oct 1, 20263,596.003,686.003,596.003,668.863,668.863.35%1,037
Sep 30, 20263,524.903,550.003,524.753,550.003,550.00-0.37%305
Sep 29, 20263,531.003,563.163,526.523,563.163,563.168.80%2,035
Sep 28, 20263,275.003,275.003,275.003,275.003,275.00-1.15%15
Sep 24, 20263,304.003,312.993,285.003,312.993,312.990.85%954
Sep 23, 20263,285.003,285.003,285.003,285.003,285.004.29%39
Sep 22, 20263,150.003,150.003,150.003,150.003,150.005.18%93
Sep 18, 20263,020.003,020.002,995.002,995.002,995.004.62%607
Sep 15, 20262,862.802,862.802,862.802,862.802,862.80-2.96%3,320
Sep 14, 20262,950.002,950.002,950.002,950.002,950.00-3.94%26
Sep 11, 20263,070.003,071.003,069.003,071.003,071.001.92%819
Sep 10, 20263,013.003,013.003,013.003,013.003,013.00-2.37%13
Sep 9, 20263,202.633,202.633,086.003,086.003,086.00-3.15%1,418
Sep 8, 20263,203.003,203.373,178.183,186.503,186.501.35%579
Sep 4, 20263,152.003,152.003,144.003,144.003,144.007.97%159
Sep 3, 20262,911.722,918.002,911.722,912.002,912.002.18%2,386
Sep 2, 20262,874.002,874.002,850.002,850.002,850.00-0.84%27
Sep 1, 20262,915.002,926.502,874.002,874.002,874.00-3.65%1,152
Aug 31, 20262,997.002,997.002,971.602,983.002,983.00-0.43%568
Aug 28, 20262,996.002,996.002,996.002,996.002,996.00-3.26%28
Aug 27, 20263,094.633,097.003,094.633,097.003,097.00-0.16%121
Aug 25, 20263,102.003,102.003,102.003,102.003,102.000.69%31
Aug 24, 20263,035.003,094.983,035.003,080.643,080.64-3.40%583
Aug 20, 20263,189.003,189.003,189.003,189.003,189.000.29%158
Aug 19, 20263,175.003,179.903,175.003,179.903,179.90-3.58%99
Aug 18, 20263,298.143,298.143,294.143,298.003,298.00-5.15%846
Aug 17, 20263,477.003,477.003,477.003,477.003,477.000.11%10
Aug 14, 20263,477.003,477.003,477.003,477.003,473.09-4.25%27
Aug 13, 20263,604.363,631.313,604.363,631.313,627.222.15%13,580
Aug 12, 20263,557.003,557.003,555.003,555.003,551.004.01%20
Aug 11, 20263,400.003,418.003,390.003,418.003,414.152.80%543
Aug 10, 20263,310.203,325.003,310.203,325.003,321.26-1.34%179
Aug 7, 20263,390.003,390.003,370.003,370.003,366.210.69%42