ETR:KLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	160.58	164.82	157.00	160.64	160.64	0.80%	4,450
Jul 30, 2026	150.28	161.06	148.98	159.36	159.36	2.60%	7,497
Jul 29, 2026	150.86	160.90	149.98	155.32	155.32	-7.57%	9,846
Jul 28, 2026	173.04	173.56	164.62	168.04	168.04	-2.53%	5,157
Jul 27, 2026	195.42	195.42	172.40	172.40	172.40	-8.52%	4,213
Jul 24, 2026	192.66	192.66	185.24	188.46	188.46	-0.37%	2,869
Jul 23, 2026	187.60	191.64	184.38	189.16	189.16	-0.64%	8,647
Jul 22, 2026	184.66	190.88	182.36	190.38	190.38	0.11%	5,277
Jul 21, 2026	188.94	193.12	188.80	190.18	190.18	2.87%	1,613
Jul 20, 2026	186.26	193.44	183.90	184.88	184.88	0.76%	3,105
Jul 17, 2026	185.98	187.52	180.00	183.48	183.48	-5.44%	9,942
Jul 16, 2026	194.36	198.80	188.78	194.04	194.04	0.48%	4,887
Jul 15, 2026	211.80	211.80	192.32	193.12	193.12	-4.61%	4,381
Jul 14, 2026	201.05	207.35	199.98	202.45	202.45	3.32%	2,363
Jul 13, 2026	193.78	198.42	193.22	195.94	195.94	-1.97%	4,029
Jul 10, 2026	198.62	200.20	194.00	199.88	199.88	-3.37%	2,344
Jul 9, 2026	198.12	213.75	197.70	206.85	206.85	9.18%	5,679
Jul 8, 2026	187.96	194.14	182.92	189.46	189.46	1.05%	8,146
Jul 7, 2026	198.06	198.36	184.58	187.50	187.50	-10.14%	6,020
Jul 6, 2026	214.80	219.25	206.75	208.65	208.65	-4.96%	2,616
Jul 3, 2026	219.10	221.35	214.00	219.55	219.55	2.93%	2,946
Jul 2, 2026	231.05	241.15	210.80	213.30	213.30	-11.42%	7,090
Jul 1, 2026	260.05	262.25	240.80	240.80	240.80	-6.59%	3,144
Jun 30, 2026	247.10	260.45	245.00	257.80	257.80	8.94%	1,796
Jun 29, 2026	222.50	236.65	219.00	236.65	236.65	9.53%	3,127
Jun 26, 2026	223.10	223.10	213.70	216.05	216.05	-2.46%	1,410
Jun 25, 2026	222.00	222.45	215.25	221.50	221.50	4.38%	1,886
Jun 24, 2026	216.80	219.10	210.85	212.20	212.20	-0.54%	1,308
Jun 23, 2026	225.20	226.35	212.45	213.35	213.35	-8.67%	3,539
Jun 22, 2026	226.40	235.70	224.25	233.60	233.60	5.49%	3,120
Jun 19, 2026	226.15	226.15	218.00	221.45	221.45	-0.72%	9,392
Jun 18, 2026	214.55	225.00	214.55	223.05	223.05	5.36%	1,072
Jun 17, 2026	210.20	214.85	207.00	211.70	211.70	-0.54%	2,123
Jun 16, 2026	221.00	223.95	211.55	212.85	212.85	-2.05%	2,328
Jun 15, 2026	228.30	231.05	217.30	217.30	217.30	0.84%	3,083
Jun 12, 2026	207.50	215.50	202.75	215.50	215.50	5.84%	1,697
Jun 11, 2026	190.70	203.60	190.70	203.60	203.60	8.83%	1,160
Jun 10, 2026	183.48	191.20	181.02	187.08	187.08	0.10%	1,950
Jun 9, 2026	183.70	194.10	183.70	186.90	186.90	2.28%	2,370
Jun 8, 2026	170.18	183.72	168.32	182.74	182.74	5.45%	3,300
Jun 5, 2026	178.90	178.92	173.02	173.30	173.30	-3.97%	1,820
Jun 4, 2026	184.86	185.08	175.02	180.46	180.46	0.21%	2,080
Jun 3, 2026	175.10	180.08	174.62	180.08	180.08	3.63%	1,970
Jun 2, 2026	165.82	174.02	165.82	173.78	173.78	5.14%	2,450
Jun 1, 2026	166.04	166.42	162.50	165.28	165.28	-0.47%	1,730
May 29, 2026	166.12	168.48	165.40	166.06	166.06	-1.06%	1,310
May 28, 2026	168.86	169.38	163.44	167.84	167.84	-0.51%	1,150
May 27, 2026	173.86	179.40	167.42	168.70	168.70	-1.15%	4,660
May 26, 2026	166.34	171.38	165.30	170.66	170.66	2.30%	2,140
May 25, 2026	168.50	168.50	164.00	166.82	166.82	1.74%	860