ETR:KLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	159.16	163.96	159.16	163.96	163.96	3.65%	880
May 21, 2026	157.38	159.10	156.70	158.18	158.18	0.44%	920
May 20, 2026	149.82	157.48	149.82	157.48	157.48	5.79%	1,080
May 19, 2026	151.16	151.54	147.10	148.86	148.86	-1.38%	2,990
May 18, 2026	154.90	157.48	150.26	150.94	150.94	-4.06%	4,340
May 15, 2026	163.98	165.76	155.94	157.52	157.32	-2.87%	1,750
May 14, 2026	159.78	162.18	157.58	162.18	161.98	4.46%	880
May 13, 2026	157.02	157.02	153.64	155.26	155.06	3.78%	2,210
May 12, 2026	155.88	155.88	149.60	149.60	149.41	-6.44%	1,030
May 11, 2026	158.04	160.40	156.96	159.90	159.70	1.29%	1,710
May 8, 2026	154.18	158.82	152.50	157.86	157.66	4.23%	2,620
May 7, 2026	154.78	155.62	150.52	151.46	151.27	-1.62%	4,290
May 6, 2026	149.12	153.96	149.12	153.96	153.77	2.90%	1,610
May 5, 2026	146.44	149.88	146.44	149.62	149.43	3.14%	1,820
May 4, 2026	149.40	149.40	145.06	145.06	144.88	-2.25%	1,580
Apr 30, 2026	145.38	148.40	141.34	148.40	148.21	-3.45%	3,630
Apr 29, 2026	156.30	156.30	153.70	153.70	153.51	-1.17%	960
Apr 28, 2026	161.58	161.58	155.00	155.52	155.32	-3.27%	2,390
Apr 27, 2026	164.78	165.48	159.84	160.78	160.58	-1.63%	1,770
Apr 24, 2026	156.16	163.54	156.16	163.44	163.23	3.92%	6,290
Apr 23, 2026	154.50	157.40	154.36	157.28	157.08	1.98%	1,270
Apr 22, 2026	154.50	154.56	151.78	154.22	154.03	1.10%	480
Apr 21, 2026	154.12	155.02	152.38	152.54	152.35	-0.08%	970
Apr 20, 2026	151.04	152.66	150.68	152.66	152.47	1.75%	1,380
Apr 17, 2026	148.62	150.58	148.54	150.04	149.85	1.83%	350
Apr 16, 2026	148.82	148.82	145.16	147.34	147.15	1.47%	2,070
Apr 15, 2026	151.76	152.84	145.20	145.20	145.02	-4.10%	900
Apr 14, 2026	151.00	151.42	150.00	151.40	151.21	2.44%	860