KLA Corporation (FRA:KLA)
Germany · Delayed Price · Currency is EUR 167.78
-2.18 (-1.28%)
At close: Aug 5, 2026
FRA:KLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 172.00 | 173.58 | 166.72 | 167.78 | 167.78 | -1.28% | 66 |
| Aug 4, 2026 | 160.00 | 169.96 | 160.00 | 169.96 | 169.96 | 7.28% | 212 |
| Aug 3, 2026 | 160.70 | 160.70 | 152.66 | 158.42 | 158.42 | -0.83% | 70 |
| Jul 31, 2026 | 161.98 | 163.84 | 159.74 | 159.74 | 159.74 | 2.65% | 235 |
| Jul 30, 2026 | 150.24 | 163.60 | 150.12 | 155.62 | 155.62 | 3.46% | 335 |
| Jul 29, 2026 | 147.00 | 156.46 | 147.00 | 150.42 | 150.42 | -10.46% | 581 |
| Jul 28, 2026 | 172.02 | 172.88 | 166.00 | 168.00 | 168.00 | -5.71% | 69 |
| Jul 27, 2026 | 189.62 | 189.62 | 174.36 | 178.18 | 178.18 | -3.52% | 83 |
| Jul 24, 2026 | 190.00 | 190.04 | 184.68 | 184.68 | 184.68 | -2.58% | 35 |
| Jul 23, 2026 | 187.68 | 189.58 | 187.68 | 189.58 | 189.58 | 0.92% | 60 |
| Jul 22, 2026 | 185.02 | 189.86 | 183.12 | 187.86 | 187.86 | -1.44% | 141 |
| Jul 21, 2026 | 187.52 | 191.94 | 187.52 | 190.60 | 190.60 | 3.98% | 333 |
| Jul 20, 2026 | 186.22 | 192.34 | 183.30 | 183.30 | 183.30 | -2.19% | 40 |
| Jul 17, 2026 | 185.00 | 188.42 | 179.80 | 187.40 | 187.40 | -2.45% | 957 |
| Jul 16, 2026 | 197.00 | 197.00 | 189.02 | 192.10 | 192.10 | -1.63% | 126 |
| Jul 15, 2026 | 210.00 | 210.00 | 190.86 | 195.28 | 195.28 | -3.57% | 260 |
| Jul 14, 2026 | 199.00 | 204.80 | 199.00 | 202.50 | 202.50 | 3.72% | 405 |
| Jul 13, 2026 | 195.12 | 197.28 | 193.08 | 195.24 | 195.24 | -3.70% | 24 |
| Jul 10, 2026 | 199.32 | 202.75 | 196.62 | 202.75 | 202.75 | 1.27% | 39 |
| Jul 9, 2026 | 194.48 | 213.35 | 194.48 | 200.20 | 200.20 | 2.90% | 738 |
| Jul 8, 2026 | 188.02 | 194.56 | 182.86 | 194.56 | 194.56 | 3.40% | 127 |
| Jul 7, 2026 | 197.62 | 197.62 | 184.82 | 188.16 | 188.16 | -7.31% | 1,284 |
| Jul 6, 2026 | 214.40 | 215.15 | 202.80 | 203.00 | 203.00 | -6.47% | 228 |
| Jul 3, 2026 | 220.95 | 221.30 | 217.05 | 217.05 | 217.05 | 6.42% | 233 |
| Jul 2, 2026 | 234.40 | 234.40 | 201.60 | 203.95 | 203.95 | -12.30% | 710 |
| Jul 1, 2026 | 263.00 | 263.00 | 230.10 | 232.55 | 232.55 | -13.26% | 1,360 |
| Jun 30, 2026 | 249.95 | 268.10 | 245.65 | 268.10 | 268.10 | 10.40% | 560 |
| Jun 29, 2026 | 220.50 | 242.85 | 220.50 | 242.85 | 242.85 | 10.97% | 245 |
| 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 |