KLA Corporation (ETR:KLA)
Germany · Delayed Price · Currency is EUR 1,011.20
-22.80 (-2.21%)
Nov 7, 2025, 5:35 PM CET
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,056.20 | 1,056.20 | 1,010.00 | 1,011.20 | 1,011.20 | -2.21% | 675 |
| Nov 6, 2025 | 1,058.20 | 1,071.80 | 1,034.00 | 1,034.00 | 1,034.00 | -2.25% | 76 |
| Nov 5, 2025 | 1,032.80 | 1,070.00 | 1,032.80 | 1,057.80 | 1,057.80 | -0.34% | 95 |
| Nov 4, 2025 | 1,037.00 | 1,069.20 | 1,032.20 | 1,061.40 | 1,061.40 | -0.11% | 169 |
| Nov 3, 2025 | 1,050.40 | 1,068.00 | 1,050.40 | 1,062.60 | 1,062.60 | 1.53% | 231 |
| Oct 31, 2025 | 1,050.40 | 1,068.00 | 1,046.60 | 1,046.60 | 1,046.60 | -0.17% | 710 |
| Oct 30, 2025 | 1,061.20 | 1,104.80 | 1,040.60 | 1,048.40 | 1,048.40 | -2.53% | 805 |
| Oct 29, 2025 | 1,045.20 | 1,075.60 | 1,042.40 | 1,075.60 | 1,075.60 | 3.96% | 130 |
| Oct 28, 2025 | 1,046.40 | 1,047.20 | 1,029.00 | 1,034.60 | 1,034.60 | -0.71% | 215 |
| Oct 27, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,042.00 | 1,042.00 | 2.40% | 88 |
| Oct 24, 2025 | 1,005.60 | 1,019.60 | 994.60 | 1,017.60 | 1,017.60 | 6.82% | 67 |
| Oct 23, 2025 | 968.40 | 968.40 | 950.00 | 952.60 | 952.60 | -0.59% | 76 |
| Oct 22, 2025 | 986.80 | 991.20 | 958.30 | 958.30 | 958.30 | -2.83% | 123 |
| Oct 21, 2025 | 988.30 | 994.60 | 983.20 | 986.20 | 986.20 | -0.18% | 93 |
| Oct 20, 2025 | 965.00 | 991.50 | 963.40 | 988.00 | 988.00 | 5.44% | 264 |
| Oct 17, 2025 | 922.40 | 944.80 | 919.30 | 937.00 | 937.00 | 0.89% | 408 |
| Oct 16, 2025 | 942.20 | 954.80 | 928.70 | 928.70 | 928.70 | -0.73% | 218 |
| Oct 15, 2025 | 892.80 | 938.40 | 892.80 | 935.50 | 935.50 | 5.97% | 49 |
| Oct 14, 2025 | 866.10 | 882.80 | 862.50 | 882.80 | 882.80 | -1.02% | 148 |
| Oct 13, 2025 | 880.20 | 897.70 | 878.60 | 891.90 | 891.90 | 2.58% | 152 |
| 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 |