KLA Corporation (ETR:KLA)
Germany · Delayed Price · Currency is EUR 1,005.80
+10.70 (1.08%)
At close: Nov 28, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,009.60 | 1,009.60 | 1,002.40 | 1,005.80 | 1,005.80 | 1.08% | 34 |
| Nov 27, 2025 | 995.10 | 995.10 | 995.10 | 995.10 | 995.10 | -0.16% | - |
| Nov 26, 2025 | 998.60 | 1,003.40 | 996.70 | 996.70 | 996.70 | 2.29% | 78 |
| Nov 25, 2025 | 981.90 | 981.90 | 962.00 | 974.40 | 974.40 | -1.53% | 65 |
| Nov 24, 2025 | 962.50 | 993.30 | 952.10 | 989.50 | 989.50 | 4.13% | 79 |
| Nov 21, 2025 | 956.80 | 958.80 | 936.50 | 950.30 | 950.30 | -5.91% | 109 |
| Nov 20, 2025 | 1,024.80 | 1,040.40 | 1,010.00 | 1,010.00 | 1,010.00 | 0.88% | 161 |
| Nov 19, 2025 | 963.00 | 1,004.80 | 963.00 | 1,001.20 | 1,001.20 | 2.68% | 52 |
| Nov 18, 2025 | 970.00 | 975.10 | 950.00 | 975.10 | 975.10 | -0.61% | 169 |
| Nov 17, 2025 | 994.00 | 994.00 | 981.10 | 981.10 | 981.10 | -2.12% | 144 |
| Nov 14, 2025 | 987.10 | 1,002.40 | 972.40 | 1,002.40 | 1,000.76 | 0.44% | 65 |
| Nov 13, 2025 | 1,034.00 | 1,034.00 | 998.00 | 998.00 | 996.37 | -3.65% | 41 |
| Nov 12, 2025 | 1,028.20 | 1,045.00 | 1,028.20 | 1,035.80 | 1,034.11 | 0.47% | 144 |
| Nov 11, 2025 | 1,033.80 | 1,033.80 | 1,028.00 | 1,031.00 | 1,029.32 | -1.53% | 48 |
| Nov 10, 2025 | 1,049.80 | 1,060.00 | 1,047.00 | 1,047.00 | 1,045.29 | 3.54% | 128 |
| Nov 7, 2025 | 1,056.20 | 1,056.20 | 1,010.00 | 1,011.20 | 1,009.55 | -2.21% | 675 |
| Nov 6, 2025 | 1,058.20 | 1,071.80 | 1,034.00 | 1,034.00 | 1,032.31 | -2.25% | 76 |
| Nov 5, 2025 | 1,032.80 | 1,070.00 | 1,032.80 | 1,057.80 | 1,056.07 | -0.34% | 95 |
| Nov 4, 2025 | 1,037.00 | 1,069.20 | 1,032.20 | 1,061.40 | 1,059.67 | -0.11% | 169 |
| Nov 3, 2025 | 1,050.40 | 1,068.00 | 1,050.40 | 1,062.60 | 1,060.87 | 1.53% | 231 |
| Oct 31, 2025 | 1,050.40 | 1,068.00 | 1,046.60 | 1,046.60 | 1,044.89 | -0.17% | 710 |
| Oct 30, 2025 | 1,061.20 | 1,104.80 | 1,040.60 | 1,048.40 | 1,046.69 | -2.53% | 805 |
| Oct 29, 2025 | 1,045.20 | 1,075.60 | 1,042.40 | 1,075.60 | 1,073.85 | 3.96% | 130 |
| Oct 28, 2025 | 1,046.40 | 1,047.20 | 1,029.00 | 1,034.60 | 1,032.91 | -0.71% | 215 |
| Oct 27, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,042.00 | 1,040.30 | 2.40% | 88 |
| Oct 24, 2025 | 1,005.60 | 1,019.60 | 994.60 | 1,017.60 | 1,015.94 | 6.82% | 67 |
| Oct 23, 2025 | 968.40 | 968.40 | 950.00 | 952.60 | 951.05 | -0.59% | 76 |
| Oct 22, 2025 | 986.80 | 991.20 | 958.30 | 958.30 | 956.74 | -2.83% | 123 |
| Oct 21, 2025 | 988.30 | 994.60 | 983.20 | 986.20 | 984.59 | -0.18% | 93 |
| Oct 20, 2025 | 965.00 | 991.50 | 963.40 | 988.00 | 986.39 | 5.44% | 264 |
| Oct 17, 2025 | 922.40 | 944.80 | 919.30 | 937.00 | 935.47 | 0.89% | 408 |
| Oct 16, 2025 | 942.20 | 954.80 | 928.70 | 928.70 | 927.18 | -0.73% | 218 |
| Oct 15, 2025 | 892.80 | 938.40 | 892.80 | 935.50 | 933.97 | 5.97% | 49 |
| Oct 14, 2025 | 866.10 | 882.80 | 862.50 | 882.80 | 881.36 | -1.02% | 148 |
| Oct 13, 2025 | 880.20 | 897.70 | 878.60 | 891.90 | 890.44 | 2.58% | 152 |
| Oct 10, 2025 | 914.10 | 914.10 | 869.50 | 869.50 | 868.08 | -3.84% | 225 |
| Oct 9, 2025 | 912.80 | 914.00 | 899.40 | 904.20 | 902.72 | -2.27% | 509 |
| Oct 8, 2025 | 934.80 | 940.30 | 916.50 | 925.20 | 923.69 | -1.55% | 91 |
| Oct 7, 2025 | 981.50 | 981.50 | 939.80 | 939.80 | 938.27 | -4.00% | 131 |
| Oct 6, 2025 | 943.70 | 981.40 | 943.70 | 979.00 | 977.40 | 2.85% | 141 |
| Oct 3, 2025 | 951.10 | 963.10 | 948.60 | 951.90 | 950.35 | -1.56% | 140 |
| Oct 2, 2025 | 971.70 | 982.90 | 967.00 | 967.00 | 965.42 | 2.78% | 319 |
| Oct 1, 2025 | 931.70 | 940.80 | 905.50 | 940.80 | 939.26 | 3.85% | 608 |
| Sep 30, 2025 | 907.70 | 912.60 | 899.80 | 905.90 | 904.42 | -1.08% | 402 |
| Sep 29, 2025 | 910.90 | 924.70 | 910.90 | 915.80 | 914.31 | 0.79% | 40 |
| Sep 26, 2025 | 908.10 | 908.60 | 908.10 | 908.60 | 907.12 | -0.20% | 27 |
| Sep 25, 2025 | 907.80 | 910.40 | 899.60 | 910.40 | 908.91 | 0.19% | 165 |
| Sep 24, 2025 | 907.90 | 912.20 | 907.90 | 908.70 | 907.22 | -0.09% | 3 |
| Sep 23, 2025 | 902.00 | 912.10 | 901.80 | 909.50 | 908.02 | 4.54% | 778 |
| Sep 22, 2025 | 892.00 | 895.60 | 870.00 | 870.00 | 868.58 | -1.16% | 127 |