KLA Corporation (FRA:KLA)
Germany · Delayed Price · Currency is EUR 1,311.80
-0.20 (-0.02%)
At close: Apr 2, 2026
FRA:KLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,281.00 | 1,311.80 | 1,276.00 | 1,311.80 | 1,311.80 | -0.02% | - |
| Apr 1, 2026 | 1,273.40 | 1,324.20 | 1,273.40 | 1,312.00 | 1,312.00 | 2.95% | 48 |
| Mar 31, 2026 | 1,209.20 | 1,274.40 | 1,207.00 | 1,274.40 | 1,274.40 | 5.83% | 28 |
| Mar 30, 2026 | 1,249.00 | 1,274.00 | 1,204.20 | 1,204.20 | 1,204.20 | -3.46% | 37 |
| Mar 27, 2026 | 1,268.00 | 1,273.20 | 1,247.40 | 1,247.40 | 1,247.40 | -1.39% | 8 |
| Mar 26, 2026 | 1,320.00 | 1,320.00 | 1,261.40 | 1,265.00 | 1,265.00 | -4.93% | 26 |
| Mar 25, 2026 | 1,362.40 | 1,366.00 | 1,330.60 | 1,330.60 | 1,330.60 | -2.36% | 21 |
| Mar 24, 2026 | 1,304.00 | 1,362.80 | 1,303.40 | 1,362.80 | 1,362.80 | 5.01% | 51 |
| Mar 23, 2026 | 1,260.00 | 1,348.40 | 1,260.00 | 1,297.80 | 1,297.80 | 0.64% | 3 |
| Mar 20, 2026 | 1,296.80 | 1,311.20 | 1,270.80 | 1,289.60 | 1,289.60 | -0.88% | 1 |
| Mar 19, 2026 | 1,286.20 | 1,301.00 | 1,261.00 | 1,301.00 | 1,301.00 | 0.87% | 42 |
| Mar 18, 2026 | 1,295.00 | 1,309.40 | 1,278.20 | 1,289.80 | 1,289.80 | 0.77% | - |
| Mar 17, 2026 | 1,239.40 | 1,280.00 | 1,239.40 | 1,280.00 | 1,280.00 | 2.71% | 80 |
| Mar 16, 2026 | 1,246.80 | 1,256.60 | 1,240.80 | 1,246.20 | 1,246.20 | 0.52% | 42 |
| Mar 13, 2026 | 1,218.00 | 1,255.20 | 1,218.00 | 1,239.80 | 1,239.80 | 1.57% | - |
| Mar 12, 2026 | 1,253.00 | 1,259.40 | 1,220.60 | 1,220.60 | 1,220.60 | -2.85% | 10 |
| Mar 11, 2026 | 1,255.00 | 1,281.20 | 1,245.20 | 1,256.40 | 1,256.40 | 0.72% | 71 |
| Mar 10, 2026 | 1,228.00 | 1,264.00 | 1,228.00 | 1,247.40 | 1,247.40 | 1.61% | 9 |
| Mar 9, 2026 | 1,106.20 | 1,227.60 | 1,106.20 | 1,227.60 | 1,227.60 | 6.40% | 25 |
| Mar 6, 2026 | 1,230.60 | 1,230.60 | 1,153.80 | 1,153.80 | 1,153.80 | -5.90% | - |
| Mar 5, 2026 | 1,265.20 | 1,265.20 | 1,204.80 | 1,226.20 | 1,226.20 | -3.30% | - |
| Mar 4, 2026 | 1,218.00 | 1,269.80 | 1,218.00 | 1,268.00 | 1,268.00 | 2.24% | 90 |
| Mar 3, 2026 | 1,294.40 | 1,294.40 | 1,239.80 | 1,240.20 | 1,240.20 | -5.52% | 52 |
| Mar 2, 2026 | 1,255.00 | 1,312.60 | 1,255.00 | 1,312.60 | 1,312.60 | 2.04% | 14 |
| Feb 27, 2026 | 1,287.20 | 1,287.20 | 1,272.00 | 1,286.40 | 1,286.40 | 0.14% | - |
| Feb 26, 2026 | 1,305.20 | 1,305.20 | 1,257.60 | 1,284.60 | 1,284.60 | -1.88% | 7 |
| Feb 25, 2026 | 1,268.40 | 1,330.80 | 1,268.40 | 1,309.20 | 1,309.20 | 2.35% | 43 |
| Feb 24, 2026 | 1,263.20 | 1,289.40 | 1,263.20 | 1,279.20 | 1,279.20 | 1.77% | 9 |
| Feb 23, 2026 | 1,246.60 | 1,264.00 | 1,236.60 | 1,257.00 | 1,257.00 | -0.05% | 15 |
| 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 |