FRA:KLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	219.00	223.25	215.80	218.85	218.85	-2.86%	248
Jun 25, 2026	223.00	227.65	214.90	225.30	225.30	6.93%	317
Jun 24, 2026	215.60	218.00	207.25	210.70	210.70	-2.25%	255
Jun 23, 2026	226.00	227.00	213.05	215.55	215.55	-8.00%	308
Jun 22, 2026	224.05	235.55	224.05	234.30	234.30	5.56%	164
Jun 19, 2026	225.50	227.50	220.05	221.95	221.95	-2.03%	968
Jun 18, 2026	212.50	228.00	212.50	226.55	226.55	9.42%	445
Jun 17, 2026	209.00	214.55	207.05	207.05	207.05	1.10%	405
Jun 16, 2026	220.20	222.85	204.80	204.80	204.80	-7.93%	313
Jun 15, 2026	229.00	230.10	217.95	222.45	222.45	1.44%	448
Jun 12, 2026	207.00	219.30	204.90	219.30	219.30	5.00%	287
Jun 11, 2026	189.00	208.85	187.00	208.85	208.85	12.68%	140
Jun 10, 2026	185.24	189.66	179.02	185.34	185.34	1.53%	250
Jun 9, 2026	184.30	194.40	178.62	182.54	182.54	10.48%	220
Jun 8, 2026	166.04	166.04	165.22	165.22	165.22	-1.54%	-
Jun 5, 2026	179.20	179.20	167.80	167.80	167.80	-8.23%	100
Jun 4, 2026	182.00	184.98	176.12	182.84	182.84	-0.48%	70
Jun 3, 2026	174.56	183.72	174.56	183.72	183.72	4.67%	130
Jun 2, 2026	163.00	175.52	163.00	175.52	175.52	5.10%	80
Jun 1, 2026	164.50	167.06	163.76	167.00	167.00	1.46%	90
May 29, 2026	165.54	168.32	164.24	164.60	164.60	-0.41%	30
May 28, 2026	166.94	168.48	165.16	165.28	165.28	-1.95%	270
May 27, 2026	172.26	179.88	168.38	168.56	168.56	-2.69%	270
May 26, 2026	166.24	173.22	164.64	173.22	173.22	3.39%	90
May 25, 2026	164.82	168.94	164.82	167.54	167.54	3.10%	160
May 22, 2026	158.98	163.98	158.98	162.50	162.50	2.89%	60
May 21, 2026	155.52	161.10	155.52	157.94	157.94	0.84%	10
May 20, 2026	149.54	157.24	149.54	156.62	156.62	4.59%	130
May 19, 2026	149.34	151.18	148.16	149.74	149.74	-0.57%	140
May 18, 2026	154.00	156.78	149.76	150.60	150.60	-2.98%	60
May 15, 2026	159.88	159.88	155.42	155.42	155.22	-4.86%	250
May 14, 2026	158.10	163.36	156.36	163.36	163.15	3.21%	40
May 13, 2026	156.50	158.28	154.66	158.28	158.08	2.82%	470
May 12, 2026	155.68	155.68	148.82	153.94	153.74	-1.89%	160
May 11, 2026	160.02	160.38	156.88	156.90	156.70	-0.60%	1,080
May 8, 2026	152.14	159.66	152.14	157.84	157.64	4.97%	1,130
May 7, 2026	152.98	155.30	149.46	150.36	150.17	-2.15%	1,010
May 6, 2026	148.00	153.90	148.00	153.66	153.46	4.04%	330
May 5, 2026	146.66	150.22	146.66	147.70	147.51	1.04%	150
May 4, 2026	148.00	148.00	144.38	146.18	145.99	-0.75%	280
Apr 30, 2026	141.04	151.28	139.82	147.28	147.09	-4.86%	580
Apr 29, 2026	154.92	154.92	152.94	154.80	154.60	-0.08%	120
Apr 28, 2026	161.12	161.12	152.22	154.92	154.72	-4.07%	380
Apr 27, 2026	164.96	165.00	159.82	161.50	161.29	-1.90%	140
Apr 24, 2026	155.52	164.94	154.50	164.62	164.41	6.34%	760
Apr 23, 2026	153.52	156.90	153.52	154.80	154.60	0.03%	-
Apr 22, 2026	152.72	154.76	152.72	154.76	154.56	2.33%	40
Apr 21, 2026	153.18	154.88	151.24	151.24	151.05	-0.94%	150
Apr 20, 2026	153.32	153.32	150.70	152.68	152.49	0.50%	60
Apr 17, 2026	146.76	151.92	146.76	151.92	151.73	3.49%	70