Skip to main content
logo
KLA Corporation (BMV:KLAC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,974.25
-21.75 (-0.73%)
Last updated: Aug 31, 2026, 11:21 AM CST

BMV:KLAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%24
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%157
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%843
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
Aug 6, 20263,389.153,389.153,347.003,347.003,343.23-0.06%3,070
Aug 5, 20263,351.193,351.193,340.003,349.003,345.23-0.92%169
Aug 4, 20263,372.113,380.003,372.113,380.003,376.209.20%12,625
Aug 3, 20263,097.793,097.793,095.363,095.363,091.88-3.92%3,923
Jul 31, 20263,200.003,230.913,185.003,221.673,218.042.83%13,895
Jul 30, 20263,215.003,215.003,133.013,133.013,129.483.91%76
Jul 29, 20263,015.003,015.003,015.003,015.003,011.61-11.38%14,957
Jul 28, 20263,350.003,402.353,350.003,402.353,398.52-10.46%42
Jul 21, 20263,755.003,800.003,755.003,800.003,795.722.84%3,579
Jul 20, 20263,695.003,695.003,695.003,695.003,690.84-1.70%22
Jul 17, 20263,754.003,759.003,754.003,759.003,754.77-2.66%106
Jul 16, 20263,861.653,861.653,861.653,861.653,857.300.41%43
Jul 15, 20263,853.003,853.003,846.003,846.003,841.670.42%176
Jul 13, 20263,866.493,866.493,830.003,830.003,825.69-4.97%30
Jul 9, 20264,145.004,200.004,030.474,030.474,025.933.35%351
Jul 8, 20263,900.003,900.003,900.003,900.003,895.611.83%48
Jul 7, 20263,948.003,948.003,740.103,830.003,825.69-5.20%529
Jul 6, 20264,211.214,211.214,040.004,040.004,035.45-1.46%835
Jul 2, 20264,500.004,500.004,042.004,100.004,095.39-11.54%63
Jul 1, 20264,890.984,890.984,635.004,635.004,629.78-13.33%8,616
Jun 30, 20265,200.005,347.675,200.005,347.675,341.6510.26%982
Jun 29, 20264,520.004,850.004,520.004,850.004,844.5412.19%149
Jun 26, 20264,323.004,323.004,323.004,323.004,318.14-4.46%927
Jun 25, 20264,452.664,525.004,452.664,525.004,519.915.88%119
Jun 23, 20264,325.004,325.004,273.854,273.854,269.04-7.49%103
Jun 22, 20264,600.004,650.004,600.004,620.004,614.801.87%1,593
Jun 18, 20264,500.004,535.004,500.004,534.974,529.879.41%443
Jun 17, 20264,145.004,145.004,145.004,145.004,140.34-1.31%505
Jun 16, 20264,320.004,320.004,150.004,200.004,195.27-4.55%39
Jun 15, 20264,475.794,510.674,370.004,400.004,395.059.59%291
Jun 11, 20264,015.004,015.004,015.004,015.004,010.486.31%170
Jun 10, 20263,776.743,776.743,776.743,776.743,772.492.91%1,730
Jun 9, 20263,697.003,697.003,670.003,670.003,665.871.41%190
Jun 3, 20263,619.123,619.123,619.123,619.123,615.054.27%2,160
Jun 2, 20263,471.003,471.003,471.003,471.003,467.094.17%90