Skip to main content
logo
KLA Corporation (BVMF:K1LA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,607.23
+12.30 (0.77%)
At close: Dec 3, 2025

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20251,600.001,607.231,592.181,607.231,607.230.77%739
Dec 2, 20251,588.171,594.931,565.441,594.931,594.933.03%74
Dec 1, 20251,551.881,551.881,547.991,547.991,547.99-0.81%241
Nov 26, 20251,560.571,560.571,560.571,560.571,560.571.79%84
Nov 25, 20251,528.361,533.071,528.361,533.071,533.07-0.35%911
Nov 24, 20251,530.321,538.411,530.321,538.411,538.413.29%183
Nov 21, 20251,462.131,489.451,462.131,489.451,489.45-4.78%31
Nov 19, 20251,545.161,564.181,545.161,564.181,564.184.53%2,362
Nov 18, 20251,505.241,505.241,496.411,496.411,496.41-0.09%4
Nov 17, 20251,497.731,497.731,497.731,497.731,497.73-0.82%1
Nov 14, 20251,524.781,524.781,506.071,510.101,510.10-1.73%329
Nov 13, 20251,527.301,536.621,527.301,536.621,534.90-3.58%3
Nov 12, 20251,593.701,593.701,593.701,593.701,591.911.21%501
Nov 11, 20251,574.581,574.581,574.581,574.581,572.82-2.85%1
Nov 10, 20251,628.361,628.361,618.911,620.721,618.903.89%8
Nov 7, 20251,581.501,581.501,560.101,560.101,558.35-3.66%3
Nov 6, 20251,633.441,633.441,619.321,619.321,617.51-2.82%508
Nov 5, 20251,647.061,666.341,647.061,666.341,664.471.89%262
Nov 4, 20251,630.001,635.421,630.001,635.421,633.590.32%49
Nov 3, 20251,640.001,640.001,630.281,630.281,628.450.02%185
Oct 31, 20251,650.571,650.571,630.001,630.001,628.170.49%266
Oct 30, 20251,623.391,623.391,621.991,621.991,620.17-3.17%4
Oct 29, 20251,651.321,680.491,651.321,675.151,673.273.92%107
Oct 28, 20251,630.001,630.001,610.001,611.921,610.11-1.06%168
Oct 27, 20251,627.021,629.901,627.021,629.171,627.352.04%130
Oct 24, 20251,592.861,596.661,589.421,596.661,594.872.43%149
Oct 23, 20251,501.581,562.981,501.581,558.791,557.044.03%397
Oct 22, 20251,496.201,498.421,496.201,498.421,496.74-3.42%143
Oct 21, 20251,541.401,551.541,541.401,551.541,549.800.39%42
Oct 20, 20251,508.061,545.461,508.061,545.461,543.733.03%261
Oct 17, 20251,500.841,500.841,499.991,499.991,498.310.90%181
Oct 16, 20251,476.511,487.401,476.511,486.591,484.920.75%244
Oct 15, 20251,475.591,475.591,475.591,475.591,473.943.94%130
Oct 14, 20251,371.681,422.241,371.681,419.591,418.000.95%656
Oct 13, 20251,405.181,406.201,405.181,406.201,404.622.95%35
Oct 10, 20251,365.951,365.951,365.951,365.951,364.42-2.83%2
Oct 9, 20251,399.571,405.801,398.591,405.801,404.23-1.03%301
Oct 8, 20251,426.171,426.171,418.521,420.411,418.82-2.31%222
Oct 7, 20251,454.131,465.521,454.001,454.001,452.37-4.59%112
Oct 6, 20251,480.021,532.391,480.021,523.961,522.252.82%381
Oct 3, 20251,482.121,482.121,482.121,482.121,480.46-2.88%155
Oct 2, 20251,510.951,526.081,506.671,526.081,524.371.20%203
Oct 1, 20251,508.031,508.031,508.031,508.031,506.345.69%129
Sep 30, 20251,412.901,426.861,412.901,426.861,425.260.43%385
Sep 29, 20251,429.941,429.941,420.781,420.781,419.19-0.45%263
Sep 26, 20251,427.221,427.221,427.221,427.221,425.620.41%170
Sep 25, 20251,421.781,421.781,418.571,421.421,419.83-0.05%321
Sep 24, 20251,414.231,422.201,406.671,422.201,420.610.36%243
Sep 23, 20251,417.121,417.121,417.121,417.121,415.53-1.02%170
Sep 22, 20251,431.691,431.701,431.691,431.701,430.102.79%289