KLA Corporation (BMV:KLAC)
Mexico · Delayed Price · Currency is MXN 2,862.80
-87.20 (-2.96%)
At close: Sep 15, 2026
BMV:KLAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2,862.80 | 2,862.80 | 2,862.80 | 2,862.80 | 2,862.80 | -2.96% | 3,305 |
| Sep 14, 2026 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | -3.94% | 26 |
| Sep 11, 2026 | 3,070.00 | 3,071.00 | 3,069.00 | 3,071.00 | 3,071.00 | 1.92% | 819 |
| Sep 10, 2026 | 3,013.00 | 3,013.00 | 3,013.00 | 3,013.00 | 3,013.00 | -2.37% | 13 |
| Sep 9, 2026 | 3,202.63 | 3,202.63 | 3,086.00 | 3,086.00 | 3,086.00 | -3.15% | 1,418 |
| Sep 8, 2026 | 3,203.00 | 3,203.37 | 3,178.18 | 3,186.50 | 3,186.50 | 1.35% | 579 |
| Sep 4, 2026 | 3,152.00 | 3,152.00 | 3,144.00 | 3,144.00 | 3,144.00 | 7.97% | 159 |
| Sep 3, 2026 | 2,911.72 | 2,918.00 | 2,911.72 | 2,912.00 | 2,912.00 | 2.18% | 2,386 |
| Sep 2, 2026 | 2,874.00 | 2,874.00 | 2,850.00 | 2,850.00 | 2,850.00 | -0.84% | 27 |
| Sep 1, 2026 | 2,915.00 | 2,926.50 | 2,874.00 | 2,874.00 | 2,874.00 | -3.65% | 1,152 |
| Aug 31, 2026 | 2,997.00 | 2,997.00 | 2,971.60 | 2,983.00 | 2,983.00 | -0.43% | 568 |
| Aug 28, 2026 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | -3.26% | 28 |
| Aug 27, 2026 | 3,094.63 | 3,097.00 | 3,094.63 | 3,097.00 | 3,097.00 | -0.16% | 121 |
| Aug 25, 2026 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.69% | 24 |
| Aug 24, 2026 | 3,035.00 | 3,094.98 | 3,035.00 | 3,080.64 | 3,080.64 | -3.40% | 583 |
| Aug 20, 2026 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 0.29% | 157 |
| Aug 19, 2026 | 3,175.00 | 3,179.90 | 3,175.00 | 3,179.90 | 3,179.90 | -3.58% | 99 |
| Aug 18, 2026 | 3,298.14 | 3,298.14 | 3,294.14 | 3,298.00 | 3,298.00 | -5.15% | 843 |
| Aug 17, 2026 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 0.11% | 10 |
| Aug 14, 2026 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 3,473.09 | -4.25% | 27 |
| Aug 13, 2026 | 3,604.36 | 3,631.31 | 3,604.36 | 3,631.31 | 3,627.22 | 2.15% | 13,580 |
| Aug 12, 2026 | 3,557.00 | 3,557.00 | 3,555.00 | 3,555.00 | 3,551.00 | 4.01% | 20 |
| Aug 11, 2026 | 3,400.00 | 3,418.00 | 3,390.00 | 3,418.00 | 3,414.15 | 2.80% | 543 |
| Aug 10, 2026 | 3,310.20 | 3,325.00 | 3,310.20 | 3,325.00 | 3,321.26 | -1.34% | 179 |
| Aug 7, 2026 | 3,390.00 | 3,390.00 | 3,370.00 | 3,370.00 | 3,366.21 | 0.69% | 42 |
| Aug 6, 2026 | 3,389.15 | 3,389.15 | 3,347.00 | 3,347.00 | 3,343.23 | -0.06% | 3,070 |
| Aug 5, 2026 | 3,351.19 | 3,351.19 | 3,340.00 | 3,349.00 | 3,345.23 | -0.92% | 169 |
| Aug 4, 2026 | 3,372.11 | 3,380.00 | 3,372.11 | 3,380.00 | 3,376.20 | 9.20% | 12,625 |
| Aug 3, 2026 | 3,097.79 | 3,097.79 | 3,095.36 | 3,095.36 | 3,091.88 | -3.92% | 3,923 |
| Jul 31, 2026 | 3,200.00 | 3,230.91 | 3,185.00 | 3,221.67 | 3,218.04 | 2.83% | 13,895 |
| Jul 30, 2026 | 3,215.00 | 3,215.00 | 3,133.01 | 3,133.01 | 3,129.48 | 3.91% | 76 |
| Jul 29, 2026 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 3,011.61 | -11.38% | 14,957 |
| Jul 28, 2026 | 3,350.00 | 3,402.35 | 3,350.00 | 3,402.35 | 3,398.52 | -10.46% | 42 |
| Jul 21, 2026 | 3,755.00 | 3,800.00 | 3,755.00 | 3,800.00 | 3,795.72 | 2.84% | 3,579 |
| Jul 20, 2026 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,690.84 | -1.70% | 22 |
| Jul 17, 2026 | 3,754.00 | 3,759.00 | 3,754.00 | 3,759.00 | 3,754.77 | -2.66% | 106 |
| Jul 16, 2026 | 3,861.65 | 3,861.65 | 3,861.65 | 3,861.65 | 3,857.30 | 0.41% | 43 |
| Jul 15, 2026 | 3,853.00 | 3,853.00 | 3,846.00 | 3,846.00 | 3,841.67 | 0.42% | 176 |
| Jul 13, 2026 | 3,866.49 | 3,866.49 | 3,830.00 | 3,830.00 | 3,825.69 | -4.97% | 30 |
| Jul 9, 2026 | 4,145.00 | 4,200.00 | 4,030.47 | 4,030.47 | 4,025.93 | 3.35% | 351 |
| Jul 8, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,895.61 | 1.83% | 48 |
| Jul 7, 2026 | 3,948.00 | 3,948.00 | 3,740.10 | 3,830.00 | 3,825.69 | -5.20% | 529 |
| Jul 6, 2026 | 4,211.21 | 4,211.21 | 4,040.00 | 4,040.00 | 4,035.45 | -1.46% | 835 |
| Jul 2, 2026 | 4,500.00 | 4,500.00 | 4,042.00 | 4,100.00 | 4,095.39 | -11.54% | 63 |
| Jul 1, 2026 | 4,890.98 | 4,890.98 | 4,635.00 | 4,635.00 | 4,629.78 | -13.33% | 8,616 |
| Jun 30, 2026 | 5,200.00 | 5,347.67 | 5,200.00 | 5,347.67 | 5,341.65 | 10.26% | 982 |
| Jun 29, 2026 | 4,520.00 | 4,850.00 | 4,520.00 | 4,850.00 | 4,844.54 | 12.19% | 149 |
| Jun 26, 2026 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | 4,318.14 | -4.46% | 927 |
| Jun 25, 2026 | 4,452.66 | 4,525.00 | 4,452.66 | 4,525.00 | 4,519.91 | 5.88% | 119 |
| Jun 23, 2026 | 4,325.00 | 4,325.00 | 4,273.85 | 4,273.85 | 4,269.04 | -7.49% | 103 |