Skip to main content
logo
KLA Corporation (BVMF:K1LA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,766.31
+40.91 (2.37%)
At close: Dec 22, 2025

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 20251,524.781,524.781,506.071,510.101,510.10-1.73%329
Nov 13, 20251,527.301,536.621,527.301,536.621,534.91-3.58%3
Nov 12, 20251,593.701,593.701,593.701,593.701,591.931.21%501
Nov 11, 20251,574.581,574.581,574.581,574.581,572.83-2.85%1
Nov 10, 20251,628.361,628.361,618.911,620.721,618.923.89%8
Nov 7, 20251,581.501,581.501,560.101,560.101,558.37-3.66%3
Nov 6, 20251,633.441,633.441,619.321,619.321,617.52-2.82%508
Nov 5, 20251,647.061,666.341,647.061,666.341,664.491.89%262
Nov 4, 20251,630.001,635.421,630.001,635.421,633.600.32%49
Nov 3, 20251,640.001,640.001,630.281,630.281,628.470.02%185
Oct 31, 20251,650.571,650.571,630.001,630.001,628.190.49%266
Oct 30, 20251,623.391,623.391,621.991,621.991,620.19-3.17%4
Oct 29, 20251,651.321,680.491,651.321,675.151,673.293.92%107
Oct 28, 20251,630.001,630.001,610.001,611.921,610.13-1.06%168
Oct 27, 20251,627.021,629.901,627.021,629.171,627.362.04%130
Oct 24, 20251,592.861,596.661,589.421,596.661,594.892.43%149
Oct 23, 20251,501.581,562.981,501.581,558.791,557.064.03%397
Oct 22, 20251,496.201,498.421,496.201,498.421,496.76-3.42%143
Oct 21, 20251,541.401,551.541,541.401,551.541,549.820.39%42
Oct 20, 20251,508.061,545.461,508.061,545.461,543.743.03%261
Oct 17, 20251,500.841,500.841,499.991,499.991,498.320.90%181
Oct 16, 20251,476.511,487.401,476.511,486.591,484.940.75%244
Oct 15, 20251,475.591,475.591,475.591,475.591,473.953.94%130
Oct 14, 20251,371.681,422.241,371.681,419.591,418.010.95%656
Oct 13, 20251,405.181,406.201,405.181,406.201,404.642.95%35
Oct 10, 20251,365.951,365.951,365.951,365.951,364.43-2.83%2