KLA Corporation (FRA:KLA)
Germany · Delayed Price · Currency is EUR 144.18
-2.92 (-1.99%)
At close: Sep 15, 2026
FRA:KLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 179.50 | 181.90 | 173.90 | 175.78 | 175.58 | -2.78% | 151 |
| Aug 13, 2026 | 181.50 | 185.14 | 180.38 | 180.80 | 180.60 | 0.07% | 199 |
| Aug 12, 2026 | 174.34 | 181.36 | 174.34 | 180.68 | 180.48 | 4.26% | - |
| Aug 11, 2026 | 168.50 | 173.66 | 168.50 | 173.30 | 173.10 | 3.56% | 75 |
| Aug 10, 2026 | 171.94 | 175.66 | 167.16 | 167.34 | 167.15 | -1.65% | 25 |
| Aug 7, 2026 | 168.50 | 172.88 | 168.50 | 170.14 | 169.95 | 1.20% | 36 |
| Aug 6, 2026 | 166.02 | 170.66 | 163.24 | 168.12 | 167.93 | 0.20% | 92 |
| Aug 5, 2026 | 172.00 | 173.58 | 166.72 | 167.78 | 167.59 | -1.28% | 66 |
| Aug 4, 2026 | 160.00 | 169.96 | 160.00 | 169.96 | 169.77 | 7.28% | 212 |
| Aug 3, 2026 | 160.70 | 160.70 | 152.66 | 158.42 | 158.24 | -0.83% | 70 |
| Jul 31, 2026 | 161.98 | 163.84 | 159.74 | 159.74 | 159.56 | 2.65% | 235 |
| Jul 30, 2026 | 150.24 | 163.60 | 150.12 | 155.62 | 155.44 | 3.46% | 335 |
| Jul 29, 2026 | 147.00 | 156.46 | 147.00 | 150.42 | 150.25 | -10.46% | 581 |
| Jul 28, 2026 | 172.02 | 172.88 | 166.00 | 168.00 | 167.81 | -5.71% | 69 |
| Jul 27, 2026 | 189.62 | 189.62 | 174.36 | 178.18 | 177.98 | -3.52% | 83 |
| Jul 24, 2026 | 190.00 | 190.04 | 184.68 | 184.68 | 184.47 | -2.58% | 35 |
| Jul 23, 2026 | 187.68 | 189.58 | 187.68 | 189.58 | 189.37 | 0.92% | 60 |
| Jul 22, 2026 | 185.02 | 189.86 | 183.12 | 187.86 | 187.65 | -1.44% | 141 |
| Jul 21, 2026 | 187.52 | 191.94 | 187.52 | 190.60 | 190.38 | 3.98% | 333 |
| Jul 20, 2026 | 186.22 | 192.34 | 183.30 | 183.30 | 183.09 | -2.19% | 40 |
| Jul 17, 2026 | 185.00 | 188.42 | 179.80 | 187.40 | 187.19 | -2.45% | 957 |
| Jul 16, 2026 | 197.00 | 197.00 | 189.02 | 192.10 | 191.88 | -1.63% | 126 |
| Jul 15, 2026 | 210.00 | 210.00 | 190.86 | 195.28 | 195.06 | -3.57% | 260 |
| Jul 14, 2026 | 199.00 | 204.80 | 199.00 | 202.50 | 202.27 | 3.72% | 405 |
| Jul 13, 2026 | 195.12 | 197.28 | 193.08 | 195.24 | 195.02 | -3.70% | 24 |
| Jul 10, 2026 | 199.32 | 202.75 | 196.62 | 202.75 | 202.52 | 1.27% | 39 |
| Jul 9, 2026 | 194.48 | 213.35 | 194.48 | 200.20 | 199.97 | 2.90% | 738 |
| Jul 8, 2026 | 188.02 | 194.56 | 182.86 | 194.56 | 194.34 | 3.40% | 127 |