KLA Corporation (FRA:KLA)
Germany · Delayed Price · Currency is EUR 1,581.00
-1.80 (-0.11%)
Last updated: May 14, 2026, 8:10 AM CET
FRA:KLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,565.00 | 1,582.80 | 1,546.60 | 1,582.80 | 1,582.80 | 2.82% | 47 |
| May 12, 2026 | 1,556.80 | 1,556.80 | 1,488.20 | 1,539.40 | 1,539.40 | -1.89% | 16 |
| May 11, 2026 | 1,600.20 | 1,603.80 | 1,568.80 | 1,569.00 | 1,569.00 | -0.60% | 108 |
| May 8, 2026 | 1,521.40 | 1,596.60 | 1,521.40 | 1,578.40 | 1,578.40 | 4.97% | 113 |
| May 7, 2026 | 1,529.80 | 1,553.00 | 1,494.60 | 1,503.60 | 1,503.60 | -2.15% | 101 |
| May 6, 2026 | 1,480.00 | 1,539.00 | 1,480.00 | 1,536.60 | 1,536.60 | 4.04% | 33 |
| May 5, 2026 | 1,466.60 | 1,502.20 | 1,466.60 | 1,477.00 | 1,477.00 | 1.04% | 15 |
| May 4, 2026 | 1,480.00 | 1,480.00 | 1,443.80 | 1,461.80 | 1,461.80 | -0.75% | 28 |
| Apr 30, 2026 | 1,410.40 | 1,512.80 | 1,398.20 | 1,472.80 | 1,472.80 | -4.86% | 58 |
| Apr 29, 2026 | 1,549.20 | 1,549.20 | 1,529.40 | 1,548.00 | 1,548.00 | -0.08% | 12 |
| Apr 28, 2026 | 1,611.20 | 1,611.20 | 1,522.20 | 1,549.20 | 1,549.20 | -4.07% | 38 |
| Apr 27, 2026 | 1,649.60 | 1,650.00 | 1,598.20 | 1,615.00 | 1,615.00 | -1.90% | 14 |
| Apr 24, 2026 | 1,555.20 | 1,649.40 | 1,545.00 | 1,646.20 | 1,646.20 | 6.34% | 76 |
| 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 |