KLA Corporation (ETR:KLA)
Germany · Delayed Price · Currency is EUR 761.70
-17.00 (-2.18%)
Aug 1, 2025, 5:35 PM CET
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 771.20 | 775.00 | 750.40 | 761.70 | 761.70 | -2.18% | 120 |
| Jul 31, 2025 | 796.40 | 800.00 | 774.10 | 778.70 | 778.70 | -3.18% | 453 |
| Jul 30, 2025 | 797.10 | 807.00 | 795.60 | 804.30 | 804.30 | 1.03% | 118 |
| Jul 29, 2025 | 799.10 | 799.10 | 796.10 | 796.10 | 796.10 | -0.14% | 6 |
| Jul 28, 2025 | 775.80 | 798.10 | 775.80 | 797.20 | 797.20 | 4.36% | 84 |
| Jul 25, 2025 | 763.90 | 763.90 | 763.90 | 763.90 | 763.90 | -1.06% | 60 |
| Jul 24, 2025 | 766.70 | 772.10 | 766.70 | 772.10 | 772.10 | 1.66% | 62 |
| Jul 23, 2025 | 767.40 | 767.40 | 759.50 | 759.50 | 759.50 | -2.93% | 12 |
| Jul 22, 2025 | 797.30 | 803.40 | 782.40 | 782.40 | 782.40 | -2.71% | 36 |
| Jul 21, 2025 | 804.20 | 804.20 | 804.20 | 804.20 | 804.20 | 0.45% | 1 |
| Jul 18, 2025 | 804.90 | 804.90 | 800.60 | 800.60 | 800.60 | -0.45% | 1 |
| Jul 17, 2025 | 791.00 | 804.20 | 791.00 | 804.20 | 804.20 | 4.05% | 13 |
| Jul 16, 2025 | 781.10 | 784.00 | 772.90 | 772.90 | 772.90 | -4.67% | 21 |
| Jul 15, 2025 | 797.10 | 810.80 | 796.00 | 810.80 | 810.80 | 2.72% | 1,053 |
| Jul 14, 2025 | 783.30 | 789.30 | 781.00 | 789.30 | 789.30 | -0.50% | 64 |
| Jul 11, 2025 | 784.70 | 793.30 | 784.70 | 793.30 | 793.30 | -0.46% | 3 |
| Jul 10, 2025 | 789.90 | 797.00 | 789.90 | 797.00 | 797.00 | 1.52% | 9 |
| Jul 9, 2025 | 785.10 | 785.10 | 785.10 | 785.10 | 785.10 | 0.29% | 241 |
| Jul 8, 2025 | 771.80 | 782.80 | 768.10 | 782.80 | 782.80 | 0.67% | 241 |
| Jul 7, 2025 | 777.30 | 785.00 | 770.00 | 777.60 | 777.60 | 0.37% | 132 |
| Jul 4, 2025 | 800.30 | 800.30 | 774.70 | 774.70 | 774.70 | -1.45% | 1 |
| Jul 3, 2025 | 785.10 | 786.10 | 780.90 | 786.10 | 786.10 | 1.18% | 14 |
| Jul 2, 2025 | 757.60 | 776.90 | 757.60 | 776.90 | 776.90 | 2.75% | 37 |
| Jul 1, 2025 | 763.40 | 763.40 | 752.10 | 756.10 | 756.10 | -0.63% | 71 |
| Jun 30, 2025 | 768.80 | 768.80 | 760.90 | 760.90 | 760.90 | -1.23% | 6 |
| Jun 27, 2025 | 770.40 | 770.40 | 770.40 | 770.40 | 770.40 | 0.04% | 9 |
| Jun 26, 2025 | 771.10 | 771.10 | 770.10 | 770.10 | 770.10 | 0.71% | 60 |
| Jun 25, 2025 | 767.30 | 771.60 | 762.80 | 764.70 | 764.70 | 0.17% | 60 |
| Jun 24, 2025 | 749.50 | 763.40 | 749.50 | 763.40 | 763.40 | 3.57% | 135 |
| Jun 23, 2025 | 737.70 | 741.90 | 737.10 | 737.10 | 737.10 | -0.08% | 12 |
| Jun 20, 2025 | 756.20 | 756.90 | 725.50 | 737.70 | 737.70 | -1.46% | 159 |
| Jun 19, 2025 | 760.20 | 763.10 | 748.60 | 748.60 | 748.60 | -2.68% | 175 |
| Jun 18, 2025 | 772.60 | 778.10 | 769.20 | 769.20 | 769.20 | -2.35% | 145 |
| Jun 17, 2025 | 784.00 | 788.50 | 784.00 | 787.70 | 787.70 | 2.75% | 24 |
| Jun 16, 2025 | 757.20 | 766.60 | 755.20 | 766.60 | 766.60 | 1.73% | 58 |
| Jun 13, 2025 | 750.10 | 753.60 | 745.90 | 753.60 | 753.60 | -0.11% | 73 |
| Jun 12, 2025 | 750.40 | 754.40 | 750.40 | 754.40 | 754.40 | -0.63% | 547 |
| Jun 11, 2025 | 741.40 | 759.20 | 741.40 | 759.20 | 759.20 | 3.48% | 15 |
| Jun 10, 2025 | 734.70 | 734.70 | 733.70 | 733.70 | 733.70 | 0.81% | 5 |
| Jun 9, 2025 | 708.00 | 729.50 | 708.00 | 727.80 | 727.80 | 2.33% | 5 |
| Jun 6, 2025 | 699.40 | 714.30 | 697.20 | 711.20 | 711.20 | 3.03% | 70 |
| Jun 5, 2025 | 673.20 | 690.30 | 673.20 | 690.30 | 690.30 | 0.67% | 79 |
| Jun 4, 2025 | 685.00 | 685.70 | 681.80 | 685.70 | 685.70 | 0.53% | 25 |
| Jun 3, 2025 | 682.10 | 682.10 | 682.10 | 682.10 | 682.10 | 3.60% | 22 |
| Jun 2, 2025 | 665.60 | 665.60 | 656.70 | 658.40 | 658.40 | -1.95% | 22 |
| May 30, 2025 | 682.50 | 684.30 | 671.50 | 671.50 | 671.50 | -2.54% | 18 |
| May 29, 2025 | 709.50 | 709.50 | 689.00 | 689.00 | 689.00 | -1.63% | 23 |
| May 28, 2025 | 700.40 | 700.40 | 700.40 | 700.40 | 700.40 | 0.70% | 27 |
| May 27, 2025 | 677.00 | 695.50 | 676.90 | 695.50 | 695.50 | 4.40% | 146 |
| May 26, 2025 | 666.20 | 666.20 | 666.20 | 666.20 | 666.20 | 0.53% | 3 |