Skip to main content
logo
KLA Corporation (BVMF:K1LA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,876.51
+122.83 (7.00%)
At close: Feb 6, 2026

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20261,880.011,880.011,876.511,876.511,876.517.00%1,025
Feb 5, 20261,730.161,753.681,730.161,753.681,753.682.90%253
Feb 4, 20261,775.341,775.341,704.181,704.191,704.19-3.35%1,001
Feb 3, 20261,750.001,763.281,735.381,763.281,763.28-4.74%1,127
Feb 2, 20261,865.261,872.971,849.331,851.101,851.10-1.43%53
Jan 30, 20262,013.602,013.601,868.071,877.911,877.91-13.61%1,503
Jan 29, 20262,147.062,173.872,147.062,173.872,173.872.56%87
Jan 28, 20262,096.732,123.222,096.732,119.592,119.591.20%655
Jan 27, 20262,103.142,103.142,094.462,094.462,094.462.67%175
Jan 26, 20262,039.822,039.992,038.712,039.992,039.992.63%208
Jan 23, 20261,973.501,988.181,973.501,987.751,987.750.38%196
Jan 22, 20262,005.002,007.001,979.891,980.321,980.32-2.69%179
Jan 21, 20261,997.252,039.511,997.252,034.972,034.971.12%185
Jan 20, 20262,035.002,035.002,012.432,012.432,012.43-4.89%286
Jan 16, 20262,120.012,124.522,091.002,115.892,115.891.88%186
Jan 15, 20262,092.722,095.542,076.762,076.762,076.768.01%182
Jan 14, 20261,918.661,922.811,886.041,922.811,922.81-1.04%635
Jan 13, 20261,956.481,977.001,934.881,943.041,943.041.67%496
Jan 12, 20261,876.721,911.201,876.721,911.201,911.201.84%124
Jan 9, 20261,861.561,876.721,861.561,876.721,876.724.84%72
Jan 8, 20261,776.421,790.071,776.421,790.071,790.07-1.99%161
Jan 7, 20261,843.591,852.121,825.131,826.351,826.35-0.46%100
Jan 5, 20261,834.191,834.871,834.191,834.871,834.876.02%529
Jan 2, 20261,706.531,730.681,703.001,730.681,730.680.86%81
Dec 30, 20251,747.001,747.001,716.001,716.001,716.00-2.52%147
Dec 29, 20251,754.561,760.391,754.561,760.391,760.390.45%71
Dec 23, 20251,757.761,757.761,752.521,752.521,752.52-0.78%209
Dec 22, 20251,760.651,766.311,760.651,766.311,766.312.37%6
Dec 19, 20251,721.111,725.401,721.111,725.401,725.402.08%31
Dec 18, 20251,688.151,691.321,688.151,690.251,690.254.48%40
Dec 17, 20251,647.931,647.931,617.711,617.711,617.71-2.56%8
Dec 16, 20251,660.161,660.161,660.161,660.161,660.16-0.38%1
Dec 15, 20251,666.491,666.491,666.491,666.491,666.493.26%360
Dec 12, 20251,613.891,613.891,613.891,613.891,613.89-4.41%161
Dec 11, 20251,667.721,688.331,617.221,688.331,688.330.48%885
Dec 10, 20251,684.491,684.901,680.341,680.341,680.341.22%358
Dec 9, 20251,660.071,660.071,660.071,660.071,660.07-2
Dec 8, 20251,655.101,660.131,655.101,660.131,660.130.19%39
Dec 5, 20251,657.341,657.341,656.941,656.941,656.943.35%261
Dec 4, 20251,599.001,603.271,599.001,603.271,603.27-0.25%165
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