KLA Corporation (FRA:KLA)
Germany · Delayed Price · Currency is EUR 1,548.00
+0.40 (0.03%)
At close: Apr 23, 2026
FRA:KLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,535.20 | 1,569.00 | 1,535.20 | 1,548.00 | 1,548.00 | 0.03% | - |
| Apr 22, 2026 | 1,527.20 | 1,547.60 | 1,527.20 | 1,547.60 | 1,547.60 | 2.33% | 4 |
| Apr 21, 2026 | 1,531.80 | 1,548.80 | 1,512.40 | 1,512.40 | 1,512.40 | -0.94% | 15 |
| Apr 20, 2026 | 1,533.20 | 1,533.20 | 1,507.00 | 1,526.80 | 1,526.80 | 0.50% | 6 |
| Apr 17, 2026 | 1,467.60 | 1,519.20 | 1,467.60 | 1,519.20 | 1,519.20 | 3.49% | 7 |
| Apr 16, 2026 | 1,480.40 | 1,510.00 | 1,450.80 | 1,468.00 | 1,468.00 | -0.58% | 6 |
| Apr 15, 2026 | 1,513.20 | 1,513.20 | 1,434.00 | 1,476.60 | 1,476.60 | -2.80% | 3 |
| Apr 14, 2026 | 1,500.40 | 1,524.20 | 1,500.40 | 1,519.20 | 1,519.20 | 1.13% | 25 |
| Apr 13, 2026 | 1,461.20 | 1,502.20 | 1,461.20 | 1,502.20 | 1,502.20 | 1.01% | 10 |
| Apr 10, 2026 | 1,468.00 | 1,493.80 | 1,468.00 | 1,487.20 | 1,487.20 | 0.99% | 17 |
| Apr 9, 2026 | 1,418.00 | 1,475.40 | 1,418.00 | 1,472.60 | 1,472.60 | 3.09% | 40 |
| Apr 8, 2026 | 1,399.80 | 1,428.40 | 1,385.00 | 1,428.40 | 1,428.40 | 7.35% | 22 |
| Apr 7, 2026 | 1,313.20 | 1,332.00 | 1,305.60 | 1,330.60 | 1,330.60 | 1.43% | 16 |
| 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 |