Skip to main content
logo
KLA Corporation (ETR:KLA)
Germany flag Germany · Delayed Price · Currency is EUR
1,193.60
-48.60 (-3.91%)
Feb 2, 2026, 5:08 PM CET

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20261,187.801,190.201,180.201,189.80--4.22%43
Jan 30, 20261,292.601,314.801,242.201,242.201,242.20-9.76%692
Jan 29, 20261,376.601,396.801,348.801,376.601,376.601.19%678
Jan 28, 20261,410.601,413.601,349.401,360.401,360.401.14%364
Jan 27, 20261,325.001,347.001,313.401,345.001,345.004.18%83
Jan 26, 20261,279.201,291.001,268.601,291.001,291.001.02%690
Jan 23, 20261,277.601,286.601,243.801,278.001,278.00-1.08%333
Jan 22, 20261,316.201,323.801,284.201,292.001,292.00-0.48%195
Jan 21, 20261,282.601,298.201,263.201,298.201,298.20-0.32%468
Jan 20, 20261,313.801,314.401,292.001,302.401,302.40-2.32%161
Jan 19, 20261,317.601,333.401,317.601,333.401,333.40-1.26%173
Jan 16, 20261,347.201,365.401,343.001,350.401,350.400.43%98
Jan 15, 20261,272.801,345.401,272.801,344.601,344.6010.89%834
Jan 14, 20261,239.801,241.001,202.801,212.601,212.60-2.76%311
Jan 13, 20261,232.601,279.201,229.401,247.001,247.002.94%1,015
Jan 12, 20261,187.801,214.001,180.001,211.401,211.401.36%342
Jan 9, 20261,148.401,200.001,148.401,195.201,195.205.92%978
Jan 8, 20261,162.401,185.601,128.401,128.401,128.40-3.44%177
Jan 7, 20261,188.001,190.201,165.201,168.601,168.60-2.79%318
Jan 6, 20261,165.201,202.201,156.601,202.201,202.203.09%138
Jan 5, 20261,097.201,166.801,094.001,166.201,166.208.89%456
Jan 2, 20261,040.201,088.201,040.201,071.001,071.00-0.34%414
Dec 30, 20251,064.001,076.601,059.001,074.601,074.60-0.48%32
Dec 29, 20251,077.001,088.201,077.001,079.801,079.800.19%80
Dec 23, 20251,083.201,083.201,077.201,077.801,077.800.09%51
Dec 22, 20251,076.801,080.201,070.001,076.801,076.800.82%102
Dec 19, 20251,049.801,074.601,048.001,068.001,068.002.16%113
Dec 18, 20251,020.001,045.801,013.601,045.401,045.404.31%62
Dec 17, 20251,039.001,049.001,002.201,002.201,002.20-3.06%181
Dec 16, 20251,036.801,051.601,029.801,033.801,033.80-2.01%236
Dec 15, 20251,034.201,064.401,034.201,055.001,055.003.19%258
Dec 12, 20251,053.001,053.001,017.801,022.401,022.40-0.83%72
Dec 11, 20251,018.001,031.001,013.801,031.001,031.00-1.94%25
Dec 10, 20251,044.201,068.801,044.201,051.401,051.40-0.49%603
Dec 9, 20251,056.001,058.001,042.001,056.601,056.600.06%121
Dec 8, 20251,048.001,060.401,048.001,056.001,056.000.63%35
Dec 5, 20251,047.401,053.001,041.601,049.401,049.401.29%20
Dec 4, 20251,038.801,043.201,035.001,036.001,036.001.75%79
Dec 3, 20251,021.801,026.801,010.601,018.201,018.200.93%62
Dec 2, 2025995.801,019.60995.801,008.801,008.800.70%11
Dec 1, 20251,003.401,011.00993.201,001.801,001.80-0.40%1,115
Nov 28, 20251,009.601,009.601,002.401,005.801,005.801.08%34
Nov 27, 2025995.10995.10995.10995.10995.10-0.16%-
Nov 26, 2025998.601,003.40996.70996.70996.702.29%78
Nov 25, 2025981.90981.90962.00974.40974.40-1.53%65
Nov 24, 2025962.50993.30952.10989.50989.504.13%79
Nov 21, 2025956.80958.80936.50950.30950.30-5.91%109
Nov 20, 20251,024.801,040.401,010.001,010.001,010.000.88%161
Nov 19, 2025963.001,004.80963.001,001.201,001.202.68%52
Nov 18, 2025970.00975.10950.00975.10975.10-0.61%169