ETR:KLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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