KLA Corporation (BVMF:K1LA34)
Brazil · Delayed Price · Currency is BRL 1,593.70
+19.12 (1.21%)
At close: Nov 11, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1,593.70 | 1,593.70 | 1,593.70 | 1,593.70 | 1,593.70 | 1.21% | 501 |
| Nov 11, 2025 | 1,574.58 | 1,574.58 | 1,574.58 | 1,574.58 | 1,574.58 | -2.85% | 1 |
| Nov 10, 2025 | 1,628.36 | 1,628.36 | 1,618.91 | 1,620.72 | 1,620.72 | 3.89% | 8 |
| Nov 7, 2025 | 1,581.50 | 1,581.50 | 1,560.10 | 1,560.10 | 1,560.10 | -3.66% | 3 |
| Nov 6, 2025 | 1,633.44 | 1,633.44 | 1,619.32 | 1,619.32 | 1,619.32 | -2.82% | 508 |
| Nov 5, 2025 | 1,647.06 | 1,666.34 | 1,647.06 | 1,666.34 | 1,666.34 | 1.89% | 262 |
| Nov 4, 2025 | 1,630.00 | 1,635.42 | 1,630.00 | 1,635.42 | 1,635.42 | 0.32% | 49 |
| Nov 3, 2025 | 1,640.00 | 1,640.00 | 1,630.28 | 1,630.28 | 1,630.28 | 0.02% | 185 |
| Oct 31, 2025 | 1,650.57 | 1,650.57 | 1,630.00 | 1,630.00 | 1,630.00 | 0.49% | 266 |
| Oct 30, 2025 | 1,623.39 | 1,623.39 | 1,621.99 | 1,621.99 | 1,621.99 | -3.17% | 4 |
| Oct 29, 2025 | 1,651.32 | 1,680.49 | 1,651.32 | 1,675.15 | 1,675.15 | 3.92% | 107 |
| Oct 28, 2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,611.92 | 1,611.92 | -1.06% | 168 |
| Oct 27, 2025 | 1,627.02 | 1,629.90 | 1,627.02 | 1,629.17 | 1,629.17 | 2.04% | 130 |
| Oct 24, 2025 | 1,592.86 | 1,596.66 | 1,589.42 | 1,596.66 | 1,596.66 | 2.43% | 149 |
| Oct 23, 2025 | 1,501.58 | 1,562.98 | 1,501.58 | 1,558.79 | 1,558.79 | 4.03% | 397 |
| Oct 22, 2025 | 1,496.20 | 1,498.42 | 1,496.20 | 1,498.42 | 1,498.42 | -3.42% | 143 |
| Oct 21, 2025 | 1,541.40 | 1,551.54 | 1,541.40 | 1,551.54 | 1,551.54 | 0.39% | 42 |
| Oct 20, 2025 | 1,508.06 | 1,545.46 | 1,508.06 | 1,545.46 | 1,545.46 | 3.03% | 261 |
| Oct 17, 2025 | 1,500.84 | 1,500.84 | 1,499.99 | 1,499.99 | 1,499.99 | 0.90% | 181 |
| Oct 16, 2025 | 1,476.51 | 1,487.40 | 1,476.51 | 1,486.59 | 1,486.59 | 0.75% | 244 |
| Oct 15, 2025 | 1,475.59 | 1,475.59 | 1,475.59 | 1,475.59 | 1,475.59 | 3.94% | 130 |
| Oct 14, 2025 | 1,371.68 | 1,422.24 | 1,371.68 | 1,419.59 | 1,419.59 | 0.95% | 656 |
| Oct 13, 2025 | 1,405.18 | 1,406.20 | 1,405.18 | 1,406.20 | 1,406.20 | 2.95% | 35 |
| Oct 10, 2025 | 1,365.95 | 1,365.95 | 1,365.95 | 1,365.95 | 1,365.95 | -2.83% | 2 |
| Oct 9, 2025 | 1,399.57 | 1,405.80 | 1,398.59 | 1,405.80 | 1,405.80 | -1.03% | 301 |
| Oct 8, 2025 | 1,426.17 | 1,426.17 | 1,418.52 | 1,420.41 | 1,420.41 | -2.31% | 222 |
| Oct 7, 2025 | 1,454.13 | 1,465.52 | 1,454.00 | 1,454.00 | 1,454.00 | -4.59% | 112 |
| Oct 6, 2025 | 1,480.02 | 1,532.39 | 1,480.02 | 1,523.96 | 1,523.96 | 2.82% | 381 |
| Oct 3, 2025 | 1,482.12 | 1,482.12 | 1,482.12 | 1,482.12 | 1,482.12 | -2.88% | 155 |
| Oct 2, 2025 | 1,510.95 | 1,526.08 | 1,506.67 | 1,526.08 | 1,526.08 | 1.20% | 203 |
| Oct 1, 2025 | 1,508.03 | 1,508.03 | 1,508.03 | 1,508.03 | 1,508.03 | 5.69% | 129 |
| Sep 30, 2025 | 1,412.90 | 1,426.86 | 1,412.90 | 1,426.86 | 1,426.86 | 0.43% | 385 |
| Sep 29, 2025 | 1,429.94 | 1,429.94 | 1,420.78 | 1,420.78 | 1,420.78 | -0.45% | 263 |
| Sep 26, 2025 | 1,427.22 | 1,427.22 | 1,427.22 | 1,427.22 | 1,427.22 | 0.41% | 170 |
| Sep 25, 2025 | 1,421.78 | 1,421.78 | 1,418.57 | 1,421.42 | 1,421.42 | -0.05% | 321 |
| Sep 24, 2025 | 1,414.23 | 1,422.20 | 1,406.67 | 1,422.20 | 1,422.20 | 0.36% | 243 |
| Sep 23, 2025 | 1,417.12 | 1,417.12 | 1,417.12 | 1,417.12 | 1,417.12 | -1.02% | 170 |
| Sep 22, 2025 | 1,431.69 | 1,431.70 | 1,431.69 | 1,431.70 | 1,431.70 | 2.79% | 289 |
| Sep 19, 2025 | 1,395.80 | 1,395.80 | 1,392.80 | 1,392.80 | 1,392.80 | 0.11% | 98 |
| Sep 18, 2025 | 1,363.56 | 1,410.00 | 1,363.56 | 1,391.21 | 1,391.21 | 5.88% | 185 |
| Sep 17, 2025 | 1,313.92 | 1,313.92 | 1,313.92 | 1,313.92 | 1,313.92 | 0.05% | 243 |
| Sep 16, 2025 | 1,313.20 | 1,313.20 | 1,313.20 | 1,313.20 | 1,313.20 | - | 201 |
| Sep 15, 2025 | 1,292.20 | 1,313.21 | 1,292.20 | 1,313.21 | 1,313.21 | 1.32% | 146 |
| Sep 12, 2025 | 1,296.13 | 1,296.13 | 1,296.13 | 1,296.13 | 1,296.13 | -0.22% | 145 |
| Sep 11, 2025 | 1,264.00 | 1,299.00 | 1,264.00 | 1,299.00 | 1,299.00 | 3.51% | 149 |
| Sep 10, 2025 | 1,253.00 | 1,254.95 | 1,253.00 | 1,254.95 | 1,254.95 | 0.73% | 114 |
| Sep 9, 2025 | 1,235.75 | 1,246.33 | 1,235.75 | 1,245.85 | 1,245.85 | -0.91% | 107 |
| Sep 8, 2025 | 1,257.26 | 1,257.26 | 1,257.26 | 1,257.26 | 1,257.26 | 2.77% | 2 |
| Sep 5, 2025 | 1,220.23 | 1,223.32 | 1,220.23 | 1,223.32 | 1,223.32 | 3.33% | 136 |
| Sep 4, 2025 | 1,183.90 | 1,183.90 | 1,183.90 | 1,183.90 | 1,183.90 | 3.68% | 100 |