KLA Corporation (ETR:KLA)
Germany · Delayed Price · Currency is EUR 1,182.00
-13.20 (-1.10%)
Jan 12, 2026, 11:32 AM CET
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 1,187.80 | 1,187.80 | 1,180.20 | 1,180.20 | - | -1.26% | 14 |
| Jan 9, 2026 | 1,148.40 | 1,200.00 | 1,148.40 | 1,195.20 | 1,195.20 | 5.92% | 978 |
| Jan 8, 2026 | 1,162.40 | 1,185.60 | 1,128.40 | 1,128.40 | 1,128.40 | -3.44% | 177 |
| Jan 7, 2026 | 1,188.00 | 1,190.20 | 1,165.20 | 1,168.60 | 1,168.60 | -2.79% | 318 |
| Jan 6, 2026 | 1,165.20 | 1,202.20 | 1,156.60 | 1,202.20 | 1,202.20 | 3.09% | 138 |
| Jan 5, 2026 | 1,097.20 | 1,166.80 | 1,094.00 | 1,166.20 | 1,166.20 | 8.89% | 456 |
| Jan 2, 2026 | 1,040.20 | 1,088.20 | 1,040.20 | 1,071.00 | 1,071.00 | -0.34% | 414 |
| Dec 30, 2025 | 1,064.00 | 1,076.60 | 1,059.00 | 1,074.60 | 1,074.60 | -0.48% | 32 |
| Dec 29, 2025 | 1,077.00 | 1,088.20 | 1,077.00 | 1,079.80 | 1,079.80 | 0.19% | 80 |
| Dec 23, 2025 | 1,083.20 | 1,083.20 | 1,077.20 | 1,077.80 | 1,077.80 | 0.09% | 51 |
| Dec 22, 2025 | 1,076.80 | 1,080.20 | 1,070.00 | 1,076.80 | 1,076.80 | 0.82% | 102 |
| Dec 19, 2025 | 1,049.80 | 1,074.60 | 1,048.00 | 1,068.00 | 1,068.00 | 2.16% | 113 |
| Dec 18, 2025 | 1,020.00 | 1,045.80 | 1,013.60 | 1,045.40 | 1,045.40 | 4.31% | 62 |
| Dec 17, 2025 | 1,039.00 | 1,049.00 | 1,002.20 | 1,002.20 | 1,002.20 | -3.06% | 181 |
| Dec 16, 2025 | 1,036.80 | 1,051.60 | 1,029.80 | 1,033.80 | 1,033.80 | -2.01% | 236 |
| Dec 15, 2025 | 1,034.20 | 1,064.40 | 1,034.20 | 1,055.00 | 1,055.00 | 3.19% | 258 |
| Dec 12, 2025 | 1,053.00 | 1,053.00 | 1,017.80 | 1,022.40 | 1,022.40 | -0.83% | 72 |
| Dec 11, 2025 | 1,018.00 | 1,031.00 | 1,013.80 | 1,031.00 | 1,031.00 | -1.94% | 25 |
| Dec 10, 2025 | 1,044.20 | 1,068.80 | 1,044.20 | 1,051.40 | 1,051.40 | -0.49% | 603 |
| Dec 9, 2025 | 1,056.00 | 1,058.00 | 1,042.00 | 1,056.60 | 1,056.60 | 0.06% | 121 |
| Dec 8, 2025 | 1,048.00 | 1,060.40 | 1,048.00 | 1,056.00 | 1,056.00 | 0.63% | 35 |
| Dec 5, 2025 | 1,047.40 | 1,053.00 | 1,041.60 | 1,049.40 | 1,049.40 | 1.29% | 20 |
| Dec 4, 2025 | 1,038.80 | 1,043.20 | 1,035.00 | 1,036.00 | 1,036.00 | 1.75% | 79 |
| Dec 3, 2025 | 1,021.80 | 1,026.80 | 1,010.60 | 1,018.20 | 1,018.20 | 0.93% | 62 |
| Dec 2, 2025 | 995.80 | 1,019.60 | 995.80 | 1,008.80 | 1,008.80 | 0.70% | 11 |
| Dec 1, 2025 | 1,003.40 | 1,011.00 | 993.20 | 1,001.80 | 1,001.80 | -0.40% | 1,115 |
| 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 |