KLA Corporation (ETR:KLA)
Germany · Delayed Price · Currency is EUR 764.30
+1.60 (0.21%)
Aug 27, 2025, 4:45 PM CET
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 771.20 | 775.00 | 750.40 | 761.70 | 760.05 | -2.18% | 120 |
| Jul 31, 2025 | 796.40 | 800.00 | 774.10 | 778.70 | 777.02 | -3.18% | 453 |
| Jul 30, 2025 | 797.10 | 807.00 | 795.60 | 804.30 | 802.56 | 1.03% | 118 |
| Jul 29, 2025 | 799.10 | 799.10 | 796.10 | 796.10 | 794.38 | -0.14% | 6 |
| Jul 28, 2025 | 775.80 | 798.10 | 775.80 | 797.20 | 795.48 | 4.36% | 84 |
| Jul 25, 2025 | 763.90 | 763.90 | 763.90 | 763.90 | 762.25 | -1.06% | - |
| Jul 24, 2025 | 766.70 | 772.10 | 766.70 | 772.10 | 770.43 | 1.66% | 62 |
| Jul 23, 2025 | 767.40 | 767.40 | 759.50 | 759.50 | 757.86 | -2.93% | 12 |
| Jul 22, 2025 | 797.30 | 803.40 | 782.40 | 782.40 | 780.71 | -2.71% | 36 |
| Jul 21, 2025 | 804.20 | 804.20 | 804.20 | 804.20 | 802.46 | 0.45% | - |
| Jul 18, 2025 | 804.90 | 804.90 | 800.60 | 800.60 | 798.87 | -0.45% | 1 |
| Jul 17, 2025 | 791.00 | 804.20 | 791.00 | 804.20 | 802.47 | 4.05% | 13 |
| Jul 16, 2025 | 781.10 | 784.00 | 772.90 | 772.90 | 771.23 | -4.67% | 21 |
| Jul 15, 2025 | 797.10 | 810.80 | 796.00 | 810.80 | 809.05 | 2.72% | 1,053 |
| Jul 14, 2025 | 783.30 | 789.30 | 781.00 | 789.30 | 787.60 | -0.50% | 64 |
| Jul 11, 2025 | 784.70 | 793.30 | 784.70 | 793.30 | 791.59 | -0.46% | 3 |
| Jul 10, 2025 | 789.90 | 797.00 | 789.90 | 797.00 | 795.28 | 1.52% | 9 |
| Jul 9, 2025 | 785.10 | 785.10 | 785.10 | 785.10 | 783.41 | 0.29% | - |
| Jul 8, 2025 | 771.80 | 782.80 | 768.10 | 782.80 | 781.11 | 0.67% | 241 |
| Jul 7, 2025 | 777.30 | 785.00 | 770.00 | 777.60 | 775.92 | 0.37% | 132 |
| Jul 4, 2025 | 800.30 | 800.30 | 774.70 | 774.70 | 773.03 | -1.45% | 1 |
| Jul 3, 2025 | 785.10 | 786.10 | 780.90 | 786.10 | 784.41 | 1.18% | 14 |
| Jul 2, 2025 | 757.60 | 776.90 | 757.60 | 776.90 | 775.23 | 2.75% | 37 |
| Jul 1, 2025 | 763.40 | 763.40 | 752.10 | 756.10 | 754.47 | -0.63% | 71 |
| Jun 30, 2025 | 768.80 | 768.80 | 760.90 | 760.90 | 759.26 | -1.23% | 6 |
| Jun 27, 2025 | 770.40 | 770.40 | 770.40 | 770.40 | 768.74 | 0.04% | - |
| Jun 26, 2025 | 771.10 | 771.10 | 770.10 | 770.10 | 768.44 | 0.71% | 9 |
| Jun 25, 2025 | 767.30 | 771.60 | 762.80 | 764.70 | 763.05 | 0.17% | 60 |
| Jun 24, 2025 | 749.50 | 763.40 | 749.50 | 763.40 | 761.75 | 3.57% | 135 |
| Jun 23, 2025 | 737.70 | 741.90 | 737.10 | 737.10 | 735.51 | -0.08% | 12 |
| Jun 20, 2025 | 756.20 | 756.90 | 725.50 | 737.70 | 736.11 | -1.46% | 159 |
| Jun 19, 2025 | 760.20 | 763.10 | 748.60 | 748.60 | 746.99 | -2.68% | 175 |
| Jun 18, 2025 | 772.60 | 778.10 | 769.20 | 769.20 | 767.54 | -2.35% | 145 |