Skip to main content
logo
KLA Corporation (ETR:KLA)
Germany flag Germany · Delayed Price · Currency is EUR
1,076.80
+8.80 (0.82%)
At close: Dec 22, 2025

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 2025994.00994.00981.10981.10981.10-2.12%144
Nov 14, 2025987.101,002.40972.401,002.401,000.760.44%65
Nov 13, 20251,034.001,034.00998.00998.00996.37-3.65%41
Nov 12, 20251,028.201,045.001,028.201,035.801,034.110.47%144
Nov 11, 20251,033.801,033.801,028.001,031.001,029.32-1.53%48
Nov 10, 20251,049.801,060.001,047.001,047.001,045.293.54%128
Nov 7, 20251,056.201,056.201,010.001,011.201,009.55-2.21%675
Nov 6, 20251,058.201,071.801,034.001,034.001,032.31-2.25%76
Nov 5, 20251,032.801,070.001,032.801,057.801,056.07-0.34%95
Nov 4, 20251,037.001,069.201,032.201,061.401,059.67-0.11%169
Nov 3, 20251,050.401,068.001,050.401,062.601,060.871.53%231
Oct 31, 20251,050.401,068.001,046.601,046.601,044.89-0.17%710
Oct 30, 20251,061.201,104.801,040.601,048.401,046.69-2.53%805
Oct 29, 20251,045.201,075.601,042.401,075.601,073.853.96%130
Oct 28, 20251,046.401,047.201,029.001,034.601,032.91-0.71%215
Oct 27, 20251,025.001,045.001,025.001,042.001,040.302.40%88
Oct 24, 20251,005.601,019.60994.601,017.601,015.946.82%67
Oct 23, 2025968.40968.40950.00952.60951.05-0.59%76
Oct 22, 2025986.80991.20958.30958.30956.74-2.83%123
Oct 21, 2025988.30994.60983.20986.20984.59-0.18%93
Oct 20, 2025965.00991.50963.40988.00986.395.44%264
Oct 17, 2025922.40944.80919.30937.00935.470.89%408
Oct 16, 2025942.20954.80928.70928.70927.18-0.73%218
Oct 15, 2025892.80938.40892.80935.50933.975.97%49
Oct 14, 2025866.10882.80862.50882.80881.36-1.02%148