ETR:KLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	134.46	134.72	133.68	133.68	133.68	0.27%	401
Oct 22, 2026	138.78	140.16	132.96	133.32	133.32	-8.81%	1,295
Oct 21, 2026	146.76	148.28	145.26	146.20	146.20	1.27%	1,723
Oct 20, 2026	147.36	147.36	143.32	144.36	144.36	-5.83%	720
Oct 19, 2026	152.46	154.28	151.48	153.30	153.30	1.59%	2,911
Oct 16, 2026	155.48	155.52	150.50	150.90	150.90	-2.54%	1,025
Oct 15, 2026	156.64	156.68	150.80	154.84	154.84	-4.82%	1,792
Oct 14, 2026	163.88	166.34	161.48	162.68	162.68	1.07%	1,608
Oct 13, 2026	166.20	166.70	160.96	160.96	160.96	-5.85%	1,958
Oct 12, 2026	174.38	174.38	170.28	170.96	170.96	-2.68%	275
Oct 9, 2026	179.14	180.20	174.62	175.66	175.66	-2.41%	1,154
Oct 8, 2026	173.46	180.24	170.88	180.00	180.00	3.33%	2,625
Oct 7, 2026	174.98	175.94	171.36	174.20	174.20	-0.66%	3,065
Oct 6, 2026	184.76	184.76	175.36	175.36	175.36	-3.44%	500
Oct 5, 2026	185.76	185.88	179.20	181.60	181.60	-1.28%	2,101
Oct 2, 2026	179.56	184.62	179.56	183.96	183.96	5.01%	2,721
Oct 1, 2026	177.44	177.44	173.14	175.18	175.18	1.39%	2,990
Sep 30, 2026	171.88	173.60	170.88	172.78	172.78	0.01%	4,197
Sep 29, 2026	166.50	173.86	166.50	172.76	172.76	6.26%	2,788
Sep 28, 2026	160.86	164.72	159.54	162.58	162.58	-0.97%	1,529
Sep 25, 2026	167.20	167.50	163.48	164.18	164.18	1.15%	1,487
Sep 24, 2026	162.70	163.64	160.20	162.32	162.32	-0.88%	2,287
Sep 23, 2026	163.98	164.44	160.24	163.76	163.76	1.53%	2,216
Sep 22, 2026	159.20	161.60	157.92	161.30	161.30	1.38%	1,347
Sep 21, 2026	156.80	159.44	156.14	159.10	159.10	5.03%	2,058
Sep 18, 2026	148.96	151.48	146.96	151.48	151.48	3.39%	1,277
Sep 17, 2026	147.48	151.52	145.88	146.52	146.52	-0.96%	1,996
Sep 16, 2026	147.68	149.12	146.94	147.94	147.94	1.99%	886
Sep 15, 2026	147.86	149.34	143.94	145.06	145.06	-1.85%	3,992
Sep 14, 2026	149.92	149.94	144.12	147.80	147.80	-5.76%	2,658
Sep 11, 2026	154.06	157.18	152.64	156.84	156.84	1.11%	1,474
Sep 10, 2026	156.58	156.58	150.80	155.12	155.12	-0.50%	2,536
Sep 9, 2026	162.94	163.36	155.90	155.90	155.90	-4.19%	1,223
Sep 8, 2026	162.48	164.00	160.20	162.72	162.72	1.50%	2,170
Sep 7, 2026	160.78	162.40	160.08	160.32	160.32	0.41%	1,994
Sep 4, 2026	151.24	160.06	151.24	159.66	159.66	8.02%	906
Sep 3, 2026	148.02	149.16	143.88	147.80	147.80	0.33%	920
Sep 2, 2026	146.74	148.88	145.10	147.32	147.32	0.48%	816
Sep 1, 2026	152.04	152.04	145.34	146.62	146.62	-2.33%	3,332
Aug 31, 2026	152.38	152.66	150.12	150.12	150.12	-2.89%	275
Aug 28, 2026	157.74	158.10	154.50	154.58	154.58	-1.52%	1,028
Aug 27, 2026	161.48	163.06	155.72	156.96	156.96	0.20%	1,032
Aug 26, 2026	156.86	157.54	154.88	156.64	156.64	0.10%	989
Aug 25, 2026	158.62	159.98	156.00	156.48	156.48	1.99%	1,281
Aug 24, 2026	153.82	155.58	151.42	153.42	153.42	-2.74%	2,459
Aug 21, 2026	161.38	162.32	156.34	157.74	157.74	-1.29%	1,943
Aug 20, 2026	163.62	164.32	158.12	159.80	159.80	-0.56%	2,756
Aug 19, 2026	167.78	170.42	159.56	160.70	160.70	-3.98%	2,211
Aug 18, 2026	175.00	175.00	165.88	167.36	167.36	-6.32%	2,528
Aug 17, 2026	177.88	179.78	175.80	178.66	178.66	1.78%	1,067