KLA Corporation (FRA:KLA)
Germany · Delayed Price · Currency is EUR 1,257.60
+12.20 (0.98%)
At close: Feb 20, 2026
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,248.00 | 1,261.80 | 1,237.00 | 1,257.60 | 1,257.60 | 0.98% | 17 |
| Feb 19, 2026 | 1,264.60 | 1,264.80 | 1,231.00 | 1,245.40 | 1,245.40 | -0.84% | 3 |
| Feb 18, 2026 | 1,237.20 | 1,266.00 | 1,237.20 | 1,256.00 | 1,256.00 | 1.45% | 88 |
| Feb 17, 2026 | 1,220.20 | 1,256.80 | 1,220.20 | 1,238.00 | 1,238.00 | 0.19% | 70 |
| Feb 16, 2026 | 1,235.20 | 1,235.60 | 1,224.60 | 1,235.60 | 1,234.00 | 0.65% | 122 |
| Feb 13, 2026 | 1,225.00 | 1,234.60 | 1,211.00 | 1,227.60 | 1,226.01 | 0.49% | 9 |
| Feb 12, 2026 | 1,249.80 | 1,249.80 | 1,215.40 | 1,221.60 | 1,220.02 | -1.97% | 5 |
| Feb 11, 2026 | 1,199.60 | 1,252.80 | 1,198.00 | 1,246.20 | 1,244.58 | 3.78% | 97 |
| Feb 10, 2026 | 1,205.20 | 1,222.60 | 1,194.40 | 1,200.80 | 1,199.24 | -0.53% | 33 |
| Feb 9, 2026 | 1,215.80 | 1,215.80 | 1,198.20 | 1,207.20 | 1,205.63 | -0.94% | - |
| Feb 6, 2026 | 1,145.00 | 1,218.60 | 1,127.20 | 1,218.60 | 1,217.02 | 8.45% | 49 |
| Feb 5, 2026 | 1,110.00 | 1,135.60 | 1,100.00 | 1,123.60 | 1,122.14 | 1.44% | 68 |
| Feb 4, 2026 | 1,149.40 | 1,150.40 | 1,097.40 | 1,107.60 | 1,106.16 | -2.71% | 22 |
| Feb 3, 2026 | 1,212.20 | 1,212.20 | 1,126.60 | 1,138.40 | 1,136.92 | -4.72% | 163 |
| Feb 2, 2026 | 1,190.00 | 1,201.20 | 1,170.00 | 1,194.80 | 1,193.25 | -0.80% | 20 |
| Jan 30, 2026 | 1,289.00 | 1,304.20 | 1,204.40 | 1,204.40 | 1,202.84 | -14.39% | 78 |
| Jan 29, 2026 | 1,380.00 | 1,406.80 | 1,351.80 | 1,406.80 | 1,404.98 | 3.41% | 158 |
| Jan 28, 2026 | 1,402.00 | 1,402.20 | 1,338.40 | 1,360.40 | 1,358.64 | 1.60% | 9 |
| Jan 27, 2026 | 1,311.00 | 1,344.20 | 1,310.40 | 1,339.00 | 1,337.26 | 3.11% | 37 |
| Jan 26, 2026 | 1,267.00 | 1,306.60 | 1,258.80 | 1,298.60 | 1,296.92 | 1.87% | 1 |
| Jan 23, 2026 | 1,273.80 | 1,278.00 | 1,242.20 | 1,274.80 | 1,273.15 | -0.13% | 25 |
| Jan 22, 2026 | 1,301.80 | 1,336.00 | 1,276.40 | 1,276.40 | 1,274.74 | -1.65% | 18 |
| Jan 21, 2026 | 1,273.60 | 1,299.60 | 1,270.00 | 1,297.80 | 1,296.12 | 2.51% | 20 |
| Jan 20, 2026 | 1,320.00 | 1,320.00 | 1,266.00 | 1,266.00 | 1,264.36 | -4.45% | 15 |
| Jan 19, 2026 | 1,310.00 | 1,334.20 | 1,310.00 | 1,325.00 | 1,323.28 | -2.29% | 2 |
| Jan 16, 2026 | 1,347.80 | 1,362.40 | 1,334.00 | 1,356.00 | 1,354.24 | 1.91% | 106 |
| Jan 15, 2026 | 1,258.20 | 1,348.80 | 1,258.20 | 1,330.60 | 1,328.87 | 8.71% | 76 |
| Jan 14, 2026 | 1,232.60 | 1,245.00 | 1,206.20 | 1,224.00 | 1,222.41 | -0.99% | 95 |
| Jan 13, 2026 | 1,230.20 | 1,263.80 | 1,230.20 | 1,236.20 | 1,234.60 | 1.10% | 23 |
| Jan 12, 2026 | 1,189.40 | 1,222.80 | 1,183.60 | 1,222.80 | 1,221.21 | 1.68% | 15 |
| Jan 9, 2026 | 1,134.80 | 1,206.40 | 1,132.00 | 1,202.60 | 1,201.04 | 5.94% | 120 |
| Jan 8, 2026 | 1,151.40 | 1,162.00 | 1,131.20 | 1,135.20 | 1,133.73 | -2.31% | 36 |
| Jan 7, 2026 | 1,192.20 | 1,192.20 | 1,159.60 | 1,162.00 | 1,160.49 | -2.48% | 92 |
| Jan 6, 2026 | 1,158.20 | 1,204.00 | 1,158.20 | 1,191.60 | 1,190.05 | 3.46% | 32 |
| Jan 5, 2026 | 1,099.80 | 1,165.80 | 1,090.40 | 1,151.80 | 1,150.31 | 5.96% | 110 |
| Jan 2, 2026 | 1,035.20 | 1,087.00 | 1,035.20 | 1,087.00 | 1,085.59 | 1.74% | 1 |
| Dec 30, 2025 | 1,068.40 | 1,068.40 | 1,068.40 | 1,068.40 | 1,067.01 | -0.17% | - |
| Dec 29, 2025 | 1,091.40 | 1,091.40 | 1,070.20 | 1,070.20 | 1,068.81 | -0.34% | 42 |
| Dec 23, 2025 | 1,068.60 | 1,077.20 | 1,068.60 | 1,073.80 | 1,072.41 | -0.13% | 5 |
| Dec 22, 2025 | 1,069.80 | 1,078.40 | 1,069.20 | 1,075.20 | 1,073.81 | 1.22% | 58 |
| Dec 19, 2025 | 1,045.20 | 1,073.20 | 1,044.20 | 1,062.20 | 1,060.82 | 1.86% | 104 |
| Dec 18, 2025 | 1,006.80 | 1,049.00 | 1,006.80 | 1,042.80 | 1,041.45 | 4.69% | 23 |
| Dec 17, 2025 | 1,041.60 | 1,043.80 | 996.10 | 996.10 | 994.81 | -4.59% | 3 |
| Dec 16, 2025 | 1,027.60 | 1,051.00 | 1,027.60 | 1,044.00 | 1,042.65 | 0.19% | 33 |
| Dec 15, 2025 | 1,025.20 | 1,058.80 | 1,025.20 | 1,042.00 | 1,040.65 | 2.74% | 13 |
| Dec 12, 2025 | 1,058.00 | 1,058.00 | 1,012.40 | 1,014.20 | 1,012.88 | -4.39% | 15 |
| Dec 11, 2025 | 1,052.60 | 1,060.80 | 1,024.60 | 1,060.80 | 1,059.42 | - | 39 |
| Dec 10, 2025 | 1,048.40 | 1,060.80 | 1,048.40 | 1,060.80 | 1,059.42 | 0.65% | - |
| Dec 9, 2025 | 1,052.20 | 1,056.60 | 1,040.40 | 1,054.00 | 1,052.63 | 0.69% | 62 |
| Dec 8, 2025 | 1,039.00 | 1,058.60 | 1,039.00 | 1,046.80 | 1,045.44 | 0.63% | 8 |