KLA Corporation (FRA:KLA)
Germany · Delayed Price · Currency is EUR 131.38
-0.14 (-0.11%)
At close: Oct 23, 2026
FRA:KLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 133.00 | 133.00 | 131.34 | 131.38 | 131.38 | -0.11% | 184 |
| Oct 22, 2026 | 139.70 | 140.34 | 131.10 | 131.52 | 131.52 | -9.38% | 1,155 |
| Oct 21, 2026 | 147.00 | 147.00 | 145.14 | 145.14 | 145.14 | 0.44% | 275 |
| Oct 20, 2026 | 145.42 | 145.58 | 144.34 | 144.50 | 144.50 | -2.67% | 108 |
| Oct 19, 2026 | 152.00 | 154.54 | 148.46 | 148.46 | 148.46 | 0.90% | 253 |
| Oct 16, 2026 | 156.60 | 156.60 | 147.14 | 147.14 | 147.14 | -5.41% | 411 |
| Oct 15, 2026 | 157.74 | 157.74 | 153.28 | 155.56 | 155.56 | -3.45% | 262 |
| Oct 14, 2026 | 161.00 | 164.94 | 159.60 | 161.12 | 161.12 | -1.92% | 20 |
| Oct 13, 2026 | 166.00 | 166.40 | 162.80 | 164.28 | 164.28 | -3.35% | 120 |
| Oct 12, 2026 | 176.12 | 176.12 | 169.98 | 169.98 | 169.98 | -2.53% | 150 |
| Oct 9, 2026 | 176.66 | 180.00 | 174.40 | 174.40 | 174.40 | -0.60% | 127 |
| Oct 8, 2026 | 173.94 | 179.60 | 171.38 | 175.46 | 175.46 | -0.11% | 537 |
| Oct 7, 2026 | 174.20 | 175.82 | 172.90 | 175.66 | 175.66 | 0.11% | 118 |
| Oct 6, 2026 | 184.16 | 185.46 | 175.10 | 175.46 | 175.46 | -4.74% | 74 |
| Oct 5, 2026 | 184.16 | 184.82 | 179.80 | 184.20 | 184.20 | 0.11% | 248 |
| Oct 2, 2026 | 178.50 | 185.26 | 178.50 | 184.00 | 184.00 | 3.09% | 487 |
| Oct 1, 2026 | 178.50 | 179.24 | 174.44 | 178.48 | 178.48 | 3.36% | 90 |
| Sep 30, 2026 | 172.50 | 172.80 | 171.50 | 172.68 | 172.68 | -0.42% | 1,205 |
| Sep 29, 2026 | 164.20 | 173.40 | 164.20 | 173.40 | 173.40 | 4.33% | 45 |
| Sep 28, 2026 | 161.00 | 166.32 | 161.00 | 166.20 | 166.20 | 0.92% | 30 |
| Sep 25, 2026 | 165.62 | 167.36 | 163.24 | 164.68 | 164.68 | 0.38% | 60 |
| Sep 24, 2026 | 162.80 | 164.06 | 160.98 | 164.06 | 164.06 | -0.21% | 144 |
| Sep 23, 2026 | 163.52 | 164.54 | 162.12 | 164.40 | 164.40 | 0.20% | 115 |
| Sep 22, 2026 | 158.00 | 164.08 | 158.00 | 164.08 | 164.08 | 2.01% | 35 |
| Sep 21, 2026 | 154.52 | 160.84 | 154.52 | 160.84 | 160.84 | 5.37% | 321 |
| Sep 18, 2026 | 147.12 | 152.64 | 147.12 | 152.64 | 152.64 | 3.58% | 198 |
| Sep 17, 2026 | 146.40 | 151.00 | 145.78 | 147.36 | 147.36 | 1.57% | 45 |
| Sep 16, 2026 | 145.74 | 147.86 | 145.08 | 145.08 | 145.08 | 0.62% | 60 |
| Sep 15, 2026 | 145.92 | 147.68 | 143.90 | 144.18 | 144.18 | -1.99% | 50 |
| Sep 14, 2026 | 150.02 | 150.02 | 144.94 | 147.10 | 147.10 | -5.51% | 240 |
| Sep 11, 2026 | 152.72 | 156.78 | 152.72 | 155.68 | 155.68 | 2.02% | 102 |
| Sep 10, 2026 | 156.44 | 156.44 | 151.74 | 152.60 | 152.60 | -2.29% | 104 |
| Sep 9, 2026 | 163.80 | 163.80 | 156.14 | 156.18 | 156.18 | -3.65% | 121 |
| Sep 8, 2026 | 161.98 | 162.98 | 161.12 | 162.10 | 162.10 | 1.17% | 210 |
| Sep 7, 2026 | 158.84 | 161.02 | 158.82 | 160.22 | 160.22 | 0.02% | 10 |
| Sep 4, 2026 | 150.20 | 160.26 | 150.20 | 160.18 | 160.18 | 8.32% | 147 |
| Sep 3, 2026 | 148.04 | 148.04 | 143.84 | 147.88 | 147.88 | -0.31% | 34 |
| Sep 2, 2026 | 146.68 | 148.36 | 144.90 | 148.34 | 148.34 | 1.20% | 269 |
| Sep 1, 2026 | 150.62 | 151.50 | 145.40 | 146.58 | 146.58 | -2.77% | 416 |
| Aug 31, 2026 | 151.08 | 153.06 | 150.16 | 150.76 | 150.76 | -0.17% | 76 |
| Aug 28, 2026 | 155.68 | 157.28 | 151.02 | 151.02 | 151.02 | -3.62% | 72 |
| Aug 27, 2026 | 160.00 | 161.50 | 156.32 | 156.70 | 156.70 | -0.28% | 139 |
| Aug 26, 2026 | 156.08 | 157.78 | 155.76 | 157.14 | 157.14 | 0.19% | 104 |
| Aug 25, 2026 | 158.00 | 159.00 | 155.88 | 156.84 | 156.84 | 1.53% | 40 |
| Aug 24, 2026 | 152.52 | 154.94 | 151.66 | 154.48 | 154.48 | -1.63% | 330 |
| Aug 21, 2026 | 158.92 | 161.38 | 156.30 | 157.04 | 157.04 | -1.02% | 170 |
| Aug 20, 2026 | 162.02 | 162.02 | 158.66 | 158.66 | 158.66 | -0.90% | 62 |
| Aug 19, 2026 | 167.16 | 167.68 | 160.10 | 160.10 | 160.10 | -4.07% | 53 |
| Aug 18, 2026 | 174.30 | 174.30 | 166.18 | 166.90 | 166.90 | -5.99% | 21 |
| Aug 17, 2026 | 177.98 | 178.68 | 176.00 | 177.54 | 177.54 | 1.12% | 136 |