ETR:KLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	179.90	181.08	174.98	175.74	175.54	-4.90%	538
Aug 13, 2026	182.84	185.90	180.32	184.80	184.59	2.63%	3,010
Aug 12, 2026	176.16	181.94	176.16	180.06	179.86	4.15%	648
Aug 11, 2026	169.04	175.24	169.04	172.88	172.68	2.75%	1,663
Aug 10, 2026	174.38	176.38	168.26	168.26	168.07	-1.84%	1,213
Aug 7, 2026	169.42	173.40	169.12	171.42	171.23	0.25%	2,642
Aug 6, 2026	167.08	171.28	161.66	171.00	170.81	1.23%	1,993
Aug 5, 2026	172.00	174.00	166.38	168.92	168.73	0.09%	3,702
Aug 4, 2026	161.88	169.10	161.64	168.76	168.57	8.70%	6,272
Aug 3, 2026	159.36	160.14	152.54	155.26	155.08	-3.35%	3,846
Jul 31, 2026	160.58	164.82	157.00	160.64	160.46	0.80%	4,450
Jul 30, 2026	150.28	161.06	148.98	159.36	159.18	2.60%	7,497
Jul 29, 2026	150.86	160.90	149.98	155.32	155.14	-7.57%	9,846
Jul 28, 2026	173.04	173.56	164.62	168.04	167.85	-2.53%	5,157
Jul 27, 2026	195.42	195.42	172.40	172.40	172.21	-8.52%	4,213
Jul 24, 2026	192.66	192.66	185.24	188.46	188.25	-0.37%	2,869
Jul 23, 2026	187.60	191.64	184.38	189.16	188.95	-0.64%	8,647
Jul 22, 2026	184.66	190.88	182.36	190.38	190.16	0.11%	5,277
Jul 21, 2026	188.94	193.12	188.80	190.18	189.97	2.87%	1,613
Jul 20, 2026	186.26	193.44	183.90	184.88	184.67	0.76%	3,105
Jul 17, 2026	185.98	187.52	180.00	183.48	183.27	-5.44%	9,942
Jul 16, 2026	194.36	198.80	188.78	194.04	193.82	0.48%	4,887
Jul 15, 2026	211.80	211.80	192.32	193.12	192.90	-4.61%	4,381
Jul 14, 2026	201.05	207.35	199.98	202.45	202.22	3.32%	2,363
Jul 13, 2026	193.78	198.42	193.22	195.94	195.72	-1.97%	4,029
Jul 10, 2026	198.62	200.20	194.00	199.88	199.65	-3.37%	2,344
Jul 9, 2026	198.12	213.75	197.70	206.85	206.62	9.18%	5,679
Jul 8, 2026	187.96	194.14	182.92	189.46	189.25	1.05%	8,146
Jul 7, 2026	198.06	198.36	184.58	187.50	187.29	-10.14%	6,020
Jul 6, 2026	214.80	219.25	206.75	208.65	208.41	-4.96%	2,616