KLA Corporation (FRA:KLA)
Germany · Delayed Price · Currency is EUR 996.50
+38.70 (4.04%)
At close: Oct 23, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 958.00 | 1,000.00 | 953.60 | 996.30 | 996.30 | 4.02% | 134 |
| Oct 22, 2025 | 984.10 | 992.00 | 936.50 | 957.80 | 957.80 | -3.66% | 258 |
| Oct 21, 2025 | 985.80 | 994.20 | 985.80 | 994.20 | 994.20 | 0.19% | 69 |
| Oct 20, 2025 | 960.10 | 992.30 | 960.10 | 992.30 | 992.30 | 4.74% | 15 |
| Oct 17, 2025 | 926.70 | 947.40 | 926.70 | 947.40 | 947.40 | 1.14% | 30 |
| Oct 16, 2025 | 935.00 | 949.50 | 927.30 | 936.70 | 936.70 | 1.12% | 5 |
| Oct 15, 2025 | 885.40 | 936.00 | 885.40 | 926.30 | 926.30 | 4.87% | 131 |
| Oct 14, 2025 | 872.70 | 894.90 | 869.90 | 883.30 | 883.30 | -0.35% | 35 |
| Oct 13, 2025 | 866.00 | 892.60 | 866.00 | 886.40 | 886.40 | 4.94% | 13 |
| Oct 10, 2025 | 907.70 | 912.00 | 844.70 | 844.70 | 844.70 | -6.84% | 35 |
| Oct 9, 2025 | 906.30 | 914.60 | 896.10 | 906.70 | 906.70 | -0.74% | 70 |
| Oct 8, 2025 | 931.00 | 940.10 | 912.00 | 913.50 | 913.50 | -1.68% | 31 |
| Oct 7, 2025 | 967.90 | 973.10 | 929.10 | 929.10 | 929.10 | -4.46% | 5 |
| Oct 6, 2025 | 940.20 | 980.80 | 940.20 | 972.50 | 972.50 | 3.15% | 5 |
| Oct 3, 2025 | 950.60 | 962.20 | 942.80 | 942.80 | 942.80 | -2.93% | - |
| Oct 2, 2025 | 958.80 | 975.10 | 958.80 | 971.30 | 971.30 | 0.90% | - |
| Oct 1, 2025 | 912.10 | 962.60 | 910.50 | 962.60 | 962.60 | 6.47% | 19 |
| Sep 30, 2025 | 902.00 | 916.10 | 902.00 | 904.10 | 904.10 | -1.37% | 12 |
| Sep 29, 2025 | 906.00 | 916.70 | 906.00 | 916.70 | 916.70 | 1.43% | 10 |
| Sep 26, 2025 | 903.80 | 903.80 | 903.80 | 903.80 | 903.80 | -0.33% | - |
| Sep 25, 2025 | 905.90 | 906.80 | 905.60 | 906.80 | 906.80 | -0.25% | 26 |
| Sep 24, 2025 | 905.40 | 909.10 | 905.40 | 909.10 | 909.10 | 0.12% | 3 |
| Sep 23, 2025 | 903.80 | 908.00 | 903.80 | 908.00 | 908.00 | 2.69% | 24 |
| Sep 22, 2025 | 884.20 | 884.20 | 884.20 | 884.20 | 884.20 | -0.20% | - |
| Sep 19, 2025 | 884.20 | 886.20 | 884.20 | 886.00 | 886.00 | 5.77% | 8 |
| Sep 18, 2025 | 837.70 | 837.70 | 837.70 | 837.70 | 837.70 | -0.31% | - |
| Sep 17, 2025 | 830.70 | 840.30 | 830.70 | 840.30 | 840.30 | -0.39% | 10 |
| Sep 16, 2025 | 835.60 | 843.60 | 835.60 | 843.60 | 843.60 | 1.21% | 3 |
| Sep 15, 2025 | 819.10 | 833.50 | 819.10 | 833.50 | 833.50 | 2.53% | 6 |
| Sep 12, 2025 | 812.90 | 812.90 | 812.90 | 812.90 | 812.90 | 2.29% | - |
| Sep 11, 2025 | 794.30 | 794.70 | 794.30 | 794.70 | 794.70 | 0.04% | 15 |
| Sep 10, 2025 | 778.60 | 794.40 | 778.60 | 794.40 | 794.40 | 3.32% | 3 |
| Sep 9, 2025 | 768.90 | 768.90 | 768.90 | 768.90 | 768.90 | -0.05% | - |
| Sep 8, 2025 | 769.30 | 769.30 | 769.30 | 769.30 | 769.30 | 1.87% | - |
| Sep 5, 2025 | 745.60 | 755.20 | 745.60 | 755.20 | 755.20 | 4.89% | 1 |
| Sep 4, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -1.10% | - |
| Sep 3, 2025 | 721.60 | 728.00 | 721.60 | 728.00 | 728.00 | -2.67% | 1 |
| Sep 2, 2025 | 739.70 | 748.00 | 739.70 | 748.00 | 748.00 | 1.18% | 60 |
| Sep 1, 2025 | 739.30 | 739.30 | 739.30 | 739.30 | 739.30 | -2.89% | - |
| Aug 29, 2025 | 761.30 | 761.30 | 761.30 | 761.30 | 761.30 | -0.81% | - |
| Aug 28, 2025 | 761.10 | 767.50 | 761.10 | 767.50 | 767.50 | 0.87% | 10 |
| Aug 27, 2025 | 760.90 | 760.90 | 760.90 | 760.90 | 760.90 | 1.14% | - |
| Aug 26, 2025 | 752.30 | 752.30 | 752.30 | 752.30 | 752.30 | 1.80% | - |
| Aug 25, 2025 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | -1.28% | - |
| Aug 22, 2025 | 748.60 | 748.60 | 748.60 | 748.60 | 748.60 | -0.28% | - |
| Aug 21, 2025 | 750.70 | 750.70 | 750.70 | 750.70 | 750.70 | 0.33% | - |
| Aug 20, 2025 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | -0.69% | - |
| Aug 19, 2025 | 753.40 | 753.40 | 753.40 | 753.40 | 753.40 | 1.54% | - |
| Aug 18, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | -2.94% | - |
| Aug 15, 2025 | 764.50 | 764.50 | 764.50 | 764.50 | 762.88 | -6.65% | - |