KLA Corporation (ETR:KLA)
Germany · Delayed Price · Currency is EUR 1,281.00
-5.80 (-0.45%)
At close: Feb 27, 2026
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,288.60 | 1,289.20 | 1,264.20 | 1,281.00 | 1,281.00 | -0.45% | 174 |
| Feb 26, 2026 | 1,312.20 | 1,323.00 | 1,270.60 | 1,286.80 | 1,286.80 | -1.80% | 261 |
| Feb 25, 2026 | 1,278.80 | 1,326.40 | 1,278.80 | 1,310.40 | 1,310.40 | 2.82% | 218 |
| Feb 24, 2026 | 1,277.00 | 1,278.40 | 1,256.40 | 1,274.40 | 1,274.40 | 2.49% | 173 |
| Feb 23, 2026 | 1,255.20 | 1,260.00 | 1,238.00 | 1,243.40 | 1,243.40 | -1.30% | 39 |
| Feb 20, 2026 | 1,245.60 | 1,259.80 | 1,240.20 | 1,259.80 | 1,259.80 | 1.25% | 18 |
| Feb 19, 2026 | 1,250.00 | 1,250.60 | 1,237.80 | 1,244.20 | 1,244.20 | -1.94% | 161 |
| Feb 18, 2026 | 1,242.60 | 1,268.80 | 1,242.60 | 1,268.80 | 1,268.80 | 1.72% | 49 |
| Feb 17, 2026 | 1,216.60 | 1,248.80 | 1,212.00 | 1,247.40 | 1,247.40 | 0.68% | 180 |
| Feb 16, 2026 | 1,249.80 | 1,249.80 | 1,222.40 | 1,239.00 | 1,237.40 | 0.91% | 23 |
| Feb 13, 2026 | 1,249.40 | 1,256.40 | 1,217.80 | 1,227.80 | 1,226.21 | 1.12% | 424 |
| Feb 12, 2026 | 1,263.60 | 1,263.60 | 1,206.00 | 1,214.20 | 1,212.63 | -2.32% | 62 |
| Feb 11, 2026 | 1,215.00 | 1,260.80 | 1,194.00 | 1,243.00 | 1,241.39 | 3.43% | 27 |
| Feb 10, 2026 | 1,220.00 | 1,220.00 | 1,188.20 | 1,201.80 | 1,200.25 | -0.76% | 242 |
| Feb 9, 2026 | 1,215.40 | 1,222.20 | 1,198.20 | 1,211.00 | 1,209.43 | 0.02% | 324 |
| Feb 6, 2026 | 1,135.80 | 1,210.80 | 1,135.80 | 1,210.80 | 1,209.23 | 7.68% | 297 |
| Feb 5, 2026 | 1,129.80 | 1,131.80 | 1,097.40 | 1,124.40 | 1,122.95 | -0.02% | 243 |
| Feb 4, 2026 | 1,155.80 | 1,158.40 | 1,124.60 | 1,124.60 | 1,123.15 | -2.90% | 357 |
| Feb 3, 2026 | 1,208.20 | 1,225.20 | 1,138.20 | 1,158.20 | 1,156.70 | -3.23% | 421 |
| Feb 2, 2026 | 1,187.80 | 1,211.20 | 1,180.20 | 1,196.80 | 1,195.25 | -3.65% | 223 |
| Jan 30, 2026 | 1,292.60 | 1,314.80 | 1,242.20 | 1,242.20 | 1,240.59 | -9.76% | 692 |
| Jan 29, 2026 | 1,376.60 | 1,396.80 | 1,348.80 | 1,376.60 | 1,374.82 | 1.19% | 678 |
| Jan 28, 2026 | 1,410.60 | 1,413.60 | 1,349.40 | 1,360.40 | 1,358.64 | 1.14% | 364 |
| Jan 27, 2026 | 1,325.00 | 1,347.00 | 1,313.40 | 1,345.00 | 1,343.26 | 4.18% | 83 |
| Jan 26, 2026 | 1,279.20 | 1,291.00 | 1,268.60 | 1,291.00 | 1,289.33 | 1.02% | 690 |
| Jan 23, 2026 | 1,277.60 | 1,286.60 | 1,243.80 | 1,278.00 | 1,276.35 | -1.08% | 333 |
| Jan 22, 2026 | 1,316.20 | 1,323.80 | 1,284.20 | 1,292.00 | 1,290.33 | -0.48% | 195 |
| Jan 21, 2026 | 1,282.60 | 1,298.20 | 1,263.20 | 1,298.20 | 1,296.52 | -0.32% | 468 |
| Jan 20, 2026 | 1,313.80 | 1,314.40 | 1,292.00 | 1,302.40 | 1,300.72 | -2.32% | 161 |
| Jan 19, 2026 | 1,317.60 | 1,333.40 | 1,317.60 | 1,333.40 | 1,331.68 | -1.26% | 173 |
| Jan 16, 2026 | 1,347.20 | 1,365.40 | 1,343.00 | 1,350.40 | 1,348.65 | 0.43% | 98 |
| Jan 15, 2026 | 1,272.80 | 1,345.40 | 1,272.80 | 1,344.60 | 1,342.86 | 10.89% | 834 |
| Jan 14, 2026 | 1,239.80 | 1,241.00 | 1,202.80 | 1,212.60 | 1,211.03 | -2.76% | 311 |
| Jan 13, 2026 | 1,232.60 | 1,279.20 | 1,229.40 | 1,247.00 | 1,245.39 | 2.94% | 1,015 |
| Jan 12, 2026 | 1,187.80 | 1,214.00 | 1,180.00 | 1,211.40 | 1,209.83 | 1.36% | 342 |
| Jan 9, 2026 | 1,148.40 | 1,200.00 | 1,148.40 | 1,195.20 | 1,193.65 | 5.92% | 978 |
| Jan 8, 2026 | 1,162.40 | 1,185.60 | 1,128.40 | 1,128.40 | 1,126.94 | -3.44% | 177 |
| Jan 7, 2026 | 1,188.00 | 1,190.20 | 1,165.20 | 1,168.60 | 1,167.09 | -2.79% | 318 |
| Jan 6, 2026 | 1,165.20 | 1,202.20 | 1,156.60 | 1,202.20 | 1,200.64 | 3.09% | 138 |
| Jan 5, 2026 | 1,097.20 | 1,166.80 | 1,094.00 | 1,166.20 | 1,164.69 | 8.89% | 456 |
| Jan 2, 2026 | 1,040.20 | 1,088.20 | 1,040.20 | 1,071.00 | 1,069.61 | -0.34% | 414 |
| Dec 30, 2025 | 1,064.00 | 1,076.60 | 1,059.00 | 1,074.60 | 1,073.21 | -0.48% | 32 |
| Dec 29, 2025 | 1,077.00 | 1,088.20 | 1,077.00 | 1,079.80 | 1,078.40 | 0.19% | 80 |
| Dec 23, 2025 | 1,083.20 | 1,083.20 | 1,077.20 | 1,077.80 | 1,076.41 | 0.09% | 51 |
| Dec 22, 2025 | 1,076.80 | 1,080.20 | 1,070.00 | 1,076.80 | 1,075.41 | 0.82% | 102 |
| Dec 19, 2025 | 1,049.80 | 1,074.60 | 1,048.00 | 1,068.00 | 1,066.62 | 2.16% | 113 |
| Dec 18, 2025 | 1,020.00 | 1,045.80 | 1,013.60 | 1,045.40 | 1,044.05 | 4.31% | 62 |
| Dec 17, 2025 | 1,039.00 | 1,049.00 | 1,002.20 | 1,002.20 | 1,000.90 | -3.06% | 181 |
| Dec 16, 2025 | 1,036.80 | 1,051.60 | 1,029.80 | 1,033.80 | 1,032.46 | -2.01% | 236 |
| Dec 15, 2025 | 1,034.20 | 1,064.40 | 1,034.20 | 1,055.00 | 1,053.64 | 3.19% | 258 |