KLA Corporation (ETR:KLA)
Germany · Delayed Price · Currency is EUR 869.50
-34.70 (-3.84%)
Oct 10, 2025, 5:35 PM CET
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 914.10 | 914.10 | 869.50 | 869.50 | 869.50 | -3.84% | 225 |
| Oct 9, 2025 | 912.80 | 914.00 | 899.40 | 904.20 | 904.20 | -2.27% | 509 |
| Oct 8, 2025 | 934.80 | 940.30 | 916.50 | 925.20 | 925.20 | -1.55% | 91 |
| Oct 7, 2025 | 981.50 | 981.50 | 939.80 | 939.80 | 939.80 | -4.00% | 131 |
| Oct 6, 2025 | 943.70 | 981.40 | 943.70 | 979.00 | 979.00 | 2.85% | 141 |
| Oct 3, 2025 | 951.10 | 963.10 | 948.60 | 951.90 | 951.90 | -1.56% | 140 |
| Oct 2, 2025 | 971.70 | 982.90 | 967.00 | 967.00 | 967.00 | 2.78% | 319 |
| Oct 1, 2025 | 931.70 | 940.80 | 905.50 | 940.80 | 940.80 | 3.85% | 608 |
| Sep 30, 2025 | 907.70 | 912.60 | 899.80 | 905.90 | 905.90 | -1.08% | 402 |
| Sep 29, 2025 | 910.90 | 924.70 | 910.90 | 915.80 | 915.80 | 0.79% | 40 |
| Sep 26, 2025 | 908.10 | 908.60 | 908.10 | 908.60 | 908.60 | -0.20% | 27 |
| Sep 25, 2025 | 907.80 | 910.40 | 899.60 | 910.40 | 910.40 | 0.19% | 165 |
| Sep 24, 2025 | 907.90 | 912.20 | 907.90 | 908.70 | 908.70 | -0.09% | 3 |
| Sep 23, 2025 | 902.00 | 912.10 | 901.80 | 909.50 | 909.50 | 4.54% | 778 |
| Sep 22, 2025 | 892.00 | 895.60 | 870.00 | 870.00 | 870.00 | -1.16% | 127 |
| Sep 19, 2025 | 895.00 | 895.00 | 876.10 | 880.20 | 880.20 | -3.46% | 154 |
| Sep 18, 2025 | 846.00 | 911.70 | 846.00 | 911.70 | 911.70 | 9.11% | 31 |
| Sep 17, 2025 | 834.00 | 843.60 | 834.00 | 835.60 | 835.60 | 1.03% | 20 |
| Sep 16, 2025 | 842.20 | 845.10 | 825.00 | 827.10 | 827.10 | -0.01% | 31 |
| Sep 15, 2025 | 823.40 | 830.10 | 822.00 | 827.20 | 827.20 | 0.73% | 189 |
| Sep 12, 2025 | 817.90 | 822.20 | 817.90 | 821.20 | 821.20 | 3.80% | 155 |
| Sep 11, 2025 | 791.10 | 791.10 | 791.10 | 791.10 | 791.10 | - | - |
| Sep 10, 2025 | 786.00 | 791.10 | 786.00 | 791.10 | 791.10 | 0.82% | 1 |
| Sep 9, 2025 | 776.50 | 784.70 | 775.60 | 784.70 | 784.70 | 0.49% | 37 |
| Sep 8, 2025 | 778.40 | 780.90 | 778.40 | 780.90 | 780.90 | 3.40% | 11 |
| Sep 5, 2025 | 755.20 | 755.20 | 755.20 | 755.20 | 755.20 | 1.25% | 28 |
| Sep 4, 2025 | 731.00 | 745.90 | 731.00 | 745.90 | 745.90 | 4.13% | 11 |
| Sep 3, 2025 | 722.40 | 722.40 | 716.30 | 716.30 | 716.30 | -0.80% | 10 |
| Sep 2, 2025 | 722.10 | 722.10 | 722.10 | 722.10 | 722.10 | -4.21% | 5 |
| Sep 1, 2025 | 745.70 | 753.80 | 743.90 | 753.80 | 753.80 | 1.09% | 22 |
| Aug 29, 2025 | 746.80 | 746.80 | 745.70 | 745.70 | 745.70 | -1.97% | 1 |
| Aug 28, 2025 | 760.70 | 760.70 | 760.70 | 760.70 | 760.70 | -0.24% | 2 |
| Aug 27, 2025 | 763.40 | 764.30 | 762.50 | 762.50 | 762.50 | -0.03% | 2 |
| Aug 26, 2025 | 755.80 | 762.70 | 755.80 | 762.70 | 762.70 | 0.66% | 85 |
| Aug 25, 2025 | 748.10 | 757.70 | 745.90 | 757.70 | 757.70 | 0.21% | 3 |
| Aug 22, 2025 | 756.80 | 756.80 | 756.10 | 756.10 | 756.10 | 0.36% | 30 |
| Aug 21, 2025 | 753.40 | 753.40 | 753.40 | 753.40 | 753.40 | 0.78% | 141 |
| Aug 20, 2025 | 747.00 | 759.70 | 741.50 | 747.60 | 747.60 | -1.03% | 141 |
| Aug 19, 2025 | 758.30 | 758.40 | 755.30 | 755.40 | 755.40 | 0.20% | 200 |
| Aug 18, 2025 | 753.90 | 753.90 | 753.90 | 753.90 | 753.90 | 0.09% | - |
| Aug 15, 2025 | 775.10 | 775.10 | 753.20 | 753.20 | 751.57 | -7.97% | 219 |
| Aug 14, 2025 | 818.40 | 818.40 | 818.40 | 818.40 | 816.63 | 1.24% | - |
| Aug 13, 2025 | 796.20 | 808.40 | 796.20 | 808.40 | 806.65 | 1.61% | 17 |
| Aug 12, 2025 | 794.80 | 795.60 | 794.30 | 795.60 | 793.88 | 0.13% | 92 |
| Aug 11, 2025 | 792.20 | 794.60 | 792.20 | 794.60 | 792.88 | 1.99% | 114 |
| Aug 8, 2025 | 788.40 | 788.40 | 779.10 | 779.10 | 777.41 | -0.14% | 3 |
| Aug 7, 2025 | 764.20 | 782.00 | 764.20 | 780.20 | 778.51 | 3.65% | 457 |
| Aug 6, 2025 | 768.20 | 768.20 | 752.70 | 752.70 | 751.07 | -0.97% | 3 |
| Aug 5, 2025 | 777.20 | 777.20 | 760.10 | 760.10 | 758.46 | -0.38% | 2 |
| Aug 4, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 761.35 | 0.17% | 1 |