KLA Corporation (FRA:KLA)
Germany · Delayed Price · Currency is EUR 997.20
-17.00 (-1.68%)
At close: Dec 1, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,003.60 | 1,003.60 | 992.50 | 997.20 | 997.20 | -1.68% | 6 |
| Nov 28, 2025 | 997.50 | 1,014.20 | 997.50 | 1,014.20 | 1,014.20 | 1.50% | 1 |
| Nov 27, 2025 | 994.90 | 999.20 | 994.90 | 999.20 | 999.20 | -0.22% | - |
| Nov 26, 2025 | 989.40 | 1,001.40 | 989.40 | 1,001.40 | 1,001.40 | 1.06% | - |
| Nov 25, 2025 | 985.10 | 990.90 | 967.20 | 990.90 | 990.90 | 0.26% | 25 |
| Nov 24, 2025 | 952.00 | 992.10 | 952.00 | 988.30 | 988.30 | 3.49% | 5 |
| Nov 21, 2025 | 952.50 | 959.50 | 940.50 | 955.00 | 955.00 | 0.33% | 41 |
| Nov 20, 2025 | 1,035.00 | 1,035.00 | 951.90 | 951.90 | 951.90 | -6.07% | 50 |
| Nov 19, 2025 | 964.40 | 1,013.40 | 964.40 | 1,013.40 | 1,013.40 | 4.56% | 11 |
| Nov 18, 2025 | 966.60 | 978.50 | 956.50 | 969.20 | 969.20 | -0.10% | 17 |
| Nov 17, 2025 | 987.40 | 990.80 | 967.10 | 970.20 | 970.20 | -0.22% | 2 |
| Nov 14, 2025 | 1,000.00 | 1,007.40 | 965.80 | 972.30 | 970.66 | -2.13% | 16 |
| Nov 13, 2025 | 1,031.80 | 1,033.20 | 987.60 | 993.50 | 991.83 | -3.92% | 31 |
| Nov 12, 2025 | 1,028.80 | 1,037.40 | 1,028.80 | 1,034.00 | 1,032.26 | 0.54% | - |
| Nov 11, 2025 | 1,046.80 | 1,054.20 | 1,026.80 | 1,028.40 | 1,026.67 | -2.78% | 6 |
| Nov 10, 2025 | 1,038.60 | 1,057.80 | 1,038.60 | 1,057.80 | 1,056.02 | 3.85% | 10 |
| Nov 7, 2025 | 1,043.00 | 1,043.00 | 1,004.00 | 1,018.60 | 1,016.89 | -2.40% | 42 |
| Nov 6, 2025 | 1,060.80 | 1,070.80 | 1,035.40 | 1,043.60 | 1,041.84 | -2.34% | 17 |
| Nov 5, 2025 | 1,034.20 | 1,069.60 | 1,034.20 | 1,068.60 | 1,066.80 | 2.77% | 18 |
| Nov 4, 2025 | 1,020.20 | 1,061.60 | 1,020.20 | 1,039.80 | 1,038.05 | -1.96% | - |
| Nov 3, 2025 | 1,044.60 | 1,066.60 | 1,044.60 | 1,060.60 | 1,058.82 | 1.40% | 50 |
| Oct 31, 2025 | 1,047.80 | 1,070.60 | 1,042.20 | 1,046.00 | 1,044.24 | -0.42% | 49 |
| Oct 30, 2025 | 1,079.20 | 1,079.20 | 1,039.60 | 1,050.40 | 1,048.63 | 1.00% | 73 |
| Oct 29, 2025 | 1,038.40 | 1,081.20 | 1,038.40 | 1,040.00 | 1,038.25 | 0.78% | 49 |
| Oct 28, 2025 | 1,046.20 | 1,049.00 | 1,031.20 | 1,032.00 | 1,030.26 | -0.88% | 22 |
| Oct 27, 2025 | 1,034.80 | 1,049.60 | 1,034.80 | 1,041.20 | 1,039.45 | 2.16% | 50 |
| Oct 24, 2025 | 998.00 | 1,020.20 | 998.00 | 1,019.20 | 1,017.49 | 2.28% | 25 |
| Oct 23, 2025 | 958.00 | 1,000.00 | 953.60 | 996.50 | 994.82 | 4.04% | 134 |
| Oct 22, 2025 | 984.10 | 992.00 | 936.50 | 957.80 | 956.19 | -3.66% | 258 |
| Oct 21, 2025 | 985.80 | 994.20 | 985.80 | 994.20 | 992.53 | 0.19% | 69 |
| Oct 20, 2025 | 960.10 | 992.30 | 960.10 | 992.30 | 990.63 | 4.74% | 15 |
| Oct 17, 2025 | 926.70 | 947.40 | 926.70 | 947.40 | 945.81 | 1.14% | 30 |
| Oct 16, 2025 | 935.00 | 949.50 | 927.30 | 936.70 | 935.12 | 1.12% | 5 |
| Oct 15, 2025 | 885.40 | 936.00 | 885.40 | 926.30 | 924.74 | 4.87% | 131 |
| Oct 14, 2025 | 872.70 | 894.90 | 869.90 | 883.30 | 881.81 | -0.35% | 35 |
| Oct 13, 2025 | 866.00 | 892.60 | 866.00 | 886.40 | 884.91 | 4.94% | 13 |
| Oct 10, 2025 | 907.70 | 912.00 | 844.70 | 844.70 | 843.28 | -6.84% | 35 |
| Oct 9, 2025 | 906.30 | 914.60 | 896.10 | 906.70 | 905.17 | -0.74% | 70 |
| Oct 8, 2025 | 931.00 | 940.10 | 912.00 | 913.50 | 911.96 | -1.68% | 31 |
| Oct 7, 2025 | 967.90 | 973.10 | 929.10 | 929.10 | 927.54 | -4.46% | 5 |
| Oct 6, 2025 | 940.20 | 980.80 | 940.20 | 972.50 | 970.86 | 3.15% | 5 |
| Oct 3, 2025 | 950.60 | 962.20 | 942.80 | 942.80 | 941.21 | -2.93% | - |
| Oct 2, 2025 | 958.80 | 975.10 | 958.80 | 971.30 | 969.67 | 0.90% | - |
| Oct 1, 2025 | 912.10 | 962.60 | 910.50 | 962.60 | 960.98 | 6.47% | 19 |
| Sep 30, 2025 | 902.00 | 916.10 | 902.00 | 904.10 | 902.58 | -1.37% | 12 |
| Sep 29, 2025 | 906.00 | 916.70 | 906.00 | 916.70 | 915.16 | 1.43% | 10 |
| Sep 26, 2025 | 903.80 | 903.80 | 903.80 | 903.80 | 902.28 | -0.33% | - |
| Sep 25, 2025 | 905.90 | 906.80 | 905.60 | 906.80 | 905.27 | -0.25% | 26 |
| Sep 24, 2025 | 905.40 | 909.10 | 905.40 | 909.10 | 907.57 | 0.12% | 3 |
| Sep 23, 2025 | 903.80 | 908.00 | 903.80 | 908.00 | 906.47 | 2.69% | 24 |