KLA Corporation (BMV:KLAC)
Mexico · Delayed Price · Currency is MXN 3,325.00
-45.00 (-1.34%)
At close: Aug 10, 2026
BMV:KLAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3,310.20 | 3,325.00 | 3,310.20 | 3,325.00 | 3,325.00 | -1.34% | 179 |
| Aug 7, 2026 | 3,390.00 | 3,390.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.69% | 42 |
| Aug 6, 2026 | 3,389.15 | 3,389.15 | 3,347.00 | 3,347.00 | 3,347.00 | -0.06% | 3,070 |
| Aug 5, 2026 | 3,351.19 | 3,351.19 | 3,340.00 | 3,349.00 | 3,349.00 | -0.92% | 169 |
| Aug 4, 2026 | 3,372.11 | 3,380.00 | 3,372.11 | 3,380.00 | 3,380.00 | 9.20% | 12,625 |
| Aug 3, 2026 | 3,097.79 | 3,097.79 | 3,095.36 | 3,095.36 | 3,095.36 | -3.92% | 3,923 |
| Jul 31, 2026 | 3,200.00 | 3,230.91 | 3,185.00 | 3,221.67 | 3,221.67 | 2.83% | 13,895 |
| Jul 30, 2026 | 3,215.00 | 3,215.00 | 3,133.01 | 3,133.01 | 3,133.01 | 3.91% | 76 |
| Jul 29, 2026 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | -11.38% | 14,957 |
| Jul 28, 2026 | 3,350.00 | 3,402.35 | 3,350.00 | 3,402.35 | 3,402.35 | -10.46% | 42 |
| Jul 21, 2026 | 3,755.00 | 3,800.00 | 3,755.00 | 3,800.00 | 3,800.00 | 2.84% | 3,579 |
| Jul 20, 2026 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | -1.70% | 22 |
| Jul 17, 2026 | 3,754.00 | 3,759.00 | 3,754.00 | 3,759.00 | 3,759.00 | -2.66% | 106 |
| Jul 16, 2026 | 3,861.65 | 3,861.65 | 3,861.65 | 3,861.65 | 3,861.65 | 0.41% | 43 |
| Jul 15, 2026 | 3,853.00 | 3,853.00 | 3,846.00 | 3,846.00 | 3,846.00 | 0.42% | 176 |
| Jul 13, 2026 | 3,866.49 | 3,866.49 | 3,830.00 | 3,830.00 | 3,830.00 | -4.97% | 30 |
| Jul 9, 2026 | 4,145.00 | 4,200.00 | 4,030.47 | 4,030.47 | 4,030.47 | 3.35% | 351 |
| Jul 8, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1.83% | 48 |
| Jul 7, 2026 | 3,948.00 | 3,948.00 | 3,740.10 | 3,830.00 | 3,830.00 | -5.20% | 529 |
| Jul 6, 2026 | 4,211.21 | 4,211.21 | 4,040.00 | 4,040.00 | 4,040.00 | -1.46% | 835 |
| Jul 2, 2026 | 4,500.00 | 4,500.00 | 4,042.00 | 4,100.00 | 4,100.00 | -11.54% | 63 |
| Jul 1, 2026 | 4,890.98 | 4,890.98 | 4,635.00 | 4,635.00 | 4,635.00 | -13.33% | 8,616 |
| Jun 30, 2026 | 5,200.00 | 5,347.67 | 5,200.00 | 5,347.67 | 5,347.67 | 10.26% | 982 |
| Jun 29, 2026 | 4,520.00 | 4,850.00 | 4,520.00 | 4,850.00 | 4,850.00 | 12.19% | 149 |
| Jun 26, 2026 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | -4.46% | 927 |
| Jun 25, 2026 | 4,452.66 | 4,525.00 | 4,452.66 | 4,525.00 | 4,525.00 | 5.88% | 119 |
| Jun 23, 2026 | 4,325.00 | 4,325.00 | 4,273.85 | 4,273.85 | 4,273.85 | -7.49% | 103 |
| Jun 22, 2026 | 4,600.00 | 4,650.00 | 4,600.00 | 4,620.00 | 4,620.00 | 1.87% | 1,593 |
| Jun 18, 2026 | 4,500.00 | 4,535.00 | 4,500.00 | 4,534.97 | 4,534.97 | 9.41% | 443 |
| Jun 17, 2026 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | -1.31% | 505 |
| Jun 16, 2026 | 4,320.00 | 4,320.00 | 4,150.00 | 4,200.00 | 4,200.00 | -4.55% | 39 |
| Jun 15, 2026 | 4,475.79 | 4,510.67 | 4,370.00 | 4,400.00 | 4,400.00 | 9.59% | 291 |
| Jun 11, 2026 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 6.31% | 170 |
| Jun 10, 2026 | 3,776.74 | 3,776.74 | 3,776.74 | 3,776.74 | 3,776.74 | 2.91% | 1,730 |
| Jun 9, 2026 | 3,697.00 | 3,697.00 | 3,670.00 | 3,670.00 | 3,670.00 | 1.41% | 190 |
| Jun 3, 2026 | 3,619.12 | 3,619.12 | 3,619.12 | 3,619.12 | 3,619.12 | 4.27% | 2,160 |
| Jun 2, 2026 | 3,471.00 | 3,471.00 | 3,471.00 | 3,471.00 | 3,471.00 | 4.17% | 90 |
| May 29, 2026 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | -2.29% | 380 |
| May 27, 2026 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 7.64% | 60 |
| May 15, 2026 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 3,168.01 | -2.75% | 170 |
| May 14, 2026 | 3,150.84 | 3,261.60 | 3,150.84 | 3,261.60 | 3,257.50 | 8.32% | 1,090 |
| May 12, 2026 | 3,011.10 | 3,011.10 | 3,011.10 | 3,011.10 | 3,007.31 | -4.87% | 70 |
| May 8, 2026 | 3,165.25 | 3,165.25 | 3,165.25 | 3,165.25 | 3,161.26 | 0.80% | 330 |
| May 6, 2026 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,136.05 | 4.46% | 2,380 |
| May 5, 2026 | 3,005.98 | 3,005.98 | 3,005.98 | 3,005.98 | 3,002.20 | -1.04% | 680 |
| May 4, 2026 | 2,950.00 | 3,037.44 | 2,950.00 | 3,037.44 | 3,033.62 | -0.08% | 600 |
| Apr 30, 2026 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,036.17 | -4.27% | 180 |
| Apr 29, 2026 | 3,148.15 | 3,175.48 | 3,148.15 | 3,175.48 | 3,171.48 | -2.68% | 1,790 |
| Apr 27, 2026 | 3,300.12 | 3,300.12 | 3,262.90 | 3,262.90 | 3,258.79 | -2.73% | 2,590 |
| Apr 24, 2026 | 3,354.61 | 3,354.61 | 3,354.61 | 3,354.61 | 3,350.39 | 7.80% | 150 |