Skip to main content
logo
KLA Corporation (FRA:KLA)
Germany flag Germany · Delayed Price · Currency is EUR
1,212.40
-194.40 (-13.82%)
At close: Jan 30, 2026

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261,289.001,304.201,204.401,204.401,204.40-14.39%78
Jan 29, 20261,380.001,406.801,351.801,406.801,406.803.41%158
Jan 28, 20261,402.001,402.201,338.401,360.401,360.401.60%9
Jan 27, 20261,311.001,344.201,310.401,339.001,339.003.11%37
Jan 26, 20261,267.001,306.601,258.801,298.601,298.601.87%1
Jan 23, 20261,273.801,278.001,242.201,274.801,274.80-0.13%25
Jan 22, 20261,301.801,336.001,276.401,276.401,276.40-1.65%18
Jan 21, 20261,273.601,299.601,270.001,297.801,297.802.51%20
Jan 20, 20261,320.001,320.001,266.001,266.001,266.00-4.45%15
Jan 19, 20261,310.001,334.201,310.001,325.001,325.00-2.29%2
Jan 16, 20261,347.801,362.401,334.001,356.001,356.001.91%106
Jan 15, 20261,258.201,348.801,258.201,330.601,330.608.71%76
Jan 14, 20261,232.601,245.001,206.201,224.001,224.00-0.99%95
Jan 13, 20261,230.201,263.801,230.201,236.201,236.201.10%23
Jan 12, 20261,189.401,222.801,183.601,222.801,222.801.68%15
Jan 9, 20261,134.801,206.401,132.001,202.601,202.605.94%120
Jan 8, 20261,151.401,162.001,131.201,135.201,135.20-2.31%36
Jan 7, 20261,192.201,192.201,159.601,162.001,162.00-2.48%92
Jan 6, 20261,158.201,204.001,158.201,191.601,191.603.46%32
Jan 5, 20261,099.801,165.801,090.401,151.801,151.805.96%110
Jan 2, 20261,035.201,087.001,035.201,087.001,087.001.74%1
Dec 30, 20251,068.401,068.401,068.401,068.401,068.40-0.17%-
Dec 29, 20251,091.401,091.401,070.201,070.201,070.20-0.34%42
Dec 23, 20251,068.601,077.201,068.601,073.801,073.80-0.13%5
Dec 22, 20251,069.801,078.401,069.201,075.201,075.201.22%58
Dec 19, 20251,045.201,073.201,044.201,062.201,062.201.86%104
Dec 18, 20251,006.801,049.001,006.801,042.801,042.804.69%23
Dec 17, 20251,041.601,043.80996.10996.10996.10-4.59%3
Dec 16, 20251,027.601,051.001,027.601,044.001,044.000.19%33
Dec 15, 20251,025.201,058.801,025.201,042.001,042.002.74%13
Dec 12, 20251,058.001,058.001,012.401,014.201,014.20-4.39%15
Dec 11, 20251,052.601,060.801,024.601,060.801,060.80-39
Dec 10, 20251,048.401,060.801,048.401,060.801,060.800.65%-
Dec 9, 20251,052.201,056.601,040.401,054.001,054.000.69%62
Dec 8, 20251,039.001,058.601,039.001,046.801,046.800.63%8
Dec 5, 20251,044.601,060.001,034.801,040.201,040.200.56%37
Dec 4, 20251,034.601,037.401,032.801,034.401,034.40-0.29%27
Dec 3, 20251,019.201,037.40997.901,037.401,037.401.35%-
Dec 2, 2025990.801,023.60990.801,023.601,023.602.65%9
Dec 1, 20251,003.601,003.60992.50997.20997.20-1.68%6
Nov 28, 2025997.501,014.20997.501,014.201,014.201.50%1
Nov 27, 2025994.90999.20994.90999.20999.20-0.22%-
Nov 26, 2025989.401,001.40989.401,001.401,001.401.06%-
Nov 25, 2025985.10990.90967.20990.90990.900.26%25
Nov 24, 2025952.00992.10952.00988.30988.303.49%5
Nov 21, 2025952.50959.50940.50955.00955.000.33%41
Nov 20, 20251,035.001,035.00951.90951.90951.90-6.07%50
Nov 19, 2025964.401,013.40964.401,013.401,013.404.56%11
Nov 18, 2025966.60978.50956.50969.20969.20-0.10%17
Nov 17, 2025987.40990.80967.10970.20970.20-0.22%2