Skip to main content
logo
KLA Corporation (FRA:KLA)
Germany flag Germany · Delayed Price · Currency is EUR
1,202.60
+67.40 (5.94%)
At close: Jan 9, 2026

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 20251,000.001,007.40965.80972.30970.66-2.13%16
Nov 13, 20251,031.801,033.20987.60993.50991.83-3.92%31
Nov 12, 20251,028.801,037.401,028.801,034.001,032.260.54%-
Nov 11, 20251,046.801,054.201,026.801,028.401,026.67-2.78%6
Nov 10, 20251,038.601,057.801,038.601,057.801,056.023.85%10
Nov 7, 20251,043.001,043.001,004.001,018.601,016.89-2.40%42
Nov 6, 20251,060.801,070.801,035.401,043.601,041.84-2.34%17
Nov 5, 20251,034.201,069.601,034.201,068.601,066.802.77%18
Nov 4, 20251,020.201,061.601,020.201,039.801,038.05-1.96%-
Nov 3, 20251,044.601,066.601,044.601,060.601,058.821.40%50
Oct 31, 20251,047.801,070.601,042.201,046.001,044.24-0.42%49
Oct 30, 20251,079.201,079.201,039.601,050.401,048.631.00%73
Oct 29, 20251,038.401,081.201,038.401,040.001,038.250.78%49
Oct 28, 20251,046.201,049.001,031.201,032.001,030.26-0.88%22
Oct 27, 20251,034.801,049.601,034.801,041.201,039.452.16%50