KLA Corporation (LON:0JPO)
London · Delayed Price · Currency is GBP · Price in USD 1,452.38
-222.62 (-13.29%)
At close: Jan 30, 2026
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,545.00 | 1,580.92 | 1,440.05 | 1,452.38 | 1,452.38 | -13.29% | 2,230 |
| Jan 29, 2026 | 1,628.50 | 1,689.00 | 1,606.80 | 1,675.00 | 1,675.00 | 3.28% | 1,596 |
| Jan 28, 2026 | 1,668.71 | 1,699.25 | 1,602.44 | 1,621.74 | 1,621.74 | 0.73% | 479 |
| Jan 27, 2026 | 1,570.00 | 1,615.27 | 1,550.00 | 1,610.04 | 1,610.04 | 4.01% | 341 |
| Jan 26, 2026 | 1,523.31 | 1,553.95 | 1,490.56 | 1,548.00 | 1,548.00 | 3.40% | 1,025 |
| Jan 23, 2026 | 1,506.20 | 1,511.05 | 1,452.26 | 1,497.09 | 1,497.09 | -1.10% | 918 |
| Jan 22, 2026 | 1,525.00 | 1,564.99 | 1,503.59 | 1,513.71 | 1,513.71 | -0.09% | 335 |
| Jan 21, 2026 | 1,492.55 | 1,530.00 | 1,481.00 | 1,515.00 | 1,515.00 | 0.75% | 651 |
| Jan 20, 2026 | 1,537.01 | 1,554.17 | 1,503.24 | 1,503.72 | 1,503.72 | -4.17% | 2,608 |
| Jan 16, 2026 | 1,569.99 | 1,597.00 | 1,535.00 | 1,569.10 | 1,569.10 | 0.60% | 3,212 |
| Jan 15, 2026 | 1,457.80 | 1,570.54 | 1,457.80 | 1,559.79 | 1,559.78 | 10.22% | 928 |
| Jan 14, 2026 | 1,448.54 | 1,449.00 | 1,398.04 | 1,415.14 | 1,415.14 | -2.02% | 3,530 |
| Jan 13, 2026 | 1,428.19 | 1,485.55 | 1,420.00 | 1,444.34 | 1,444.34 | 1.67% | 227 |
| Jan 12, 2026 | 1,390.21 | 1,426.00 | 1,360.81 | 1,420.55 | 1,420.55 | 1.72% | 211 |
| Jan 9, 2026 | 1,329.96 | 1,401.65 | 1,329.16 | 1,396.50 | 1,396.50 | 5.16% | 1,348 |
| Jan 8, 2026 | 1,341.00 | 1,363.35 | 1,309.22 | 1,328.00 | 1,328.00 | -2.54% | 546 |
| Jan 7, 2026 | 1,390.00 | 1,400.00 | 1,353.83 | 1,362.66 | 1,362.66 | -2.54% | 1,693 |
| Jan 6, 2026 | 1,369.97 | 1,404.19 | 1,350.00 | 1,398.19 | 1,398.19 | 2.95% | 486 |
| Jan 5, 2026 | 1,276.62 | 1,369.46 | 1,276.62 | 1,358.09 | 1,358.09 | 7.17% | 1,434 |
| Jan 2, 2026 | 1,227.64 | 1,282.45 | 1,227.64 | 1,267.18 | 1,267.18 | 3.23% | 626 |
| Dec 31, 2025 | 1,236.71 | 1,252.00 | 1,220.01 | 1,227.49 | 1,227.49 | -1.75% | 198 |
| Dec 30, 2025 | 1,263.99 | 1,286.00 | 1,248.16 | 1,249.38 | 1,249.38 | -0.71% | 125 |
| Dec 29, 2025 | 1,282.64 | 1,286.26 | 1,255.01 | 1,258.35 | 1,258.35 | -1.45% | 145 |
| Dec 24, 2025 | 1,278.06 | 1,280.89 | 1,266.00 | 1,276.91 | 1,276.91 | 0.45% | 38 |
| Dec 23, 2025 | 1,265.27 | 1,284.99 | 1,248.37 | 1,271.19 | 1,271.19 | 0.49% | 2,019 |
| Dec 22, 2025 | 1,264.20 | 1,278.00 | 1,252.86 | 1,265.00 | 1,265.00 | 1.36% | 969 |
| Dec 19, 2025 | 1,234.50 | 1,263.25 | 1,231.41 | 1,247.99 | 1,247.99 | 1.72% | 473 |
| Dec 18, 2025 | 1,187.64 | 1,233.25 | 1,187.64 | 1,226.91 | 1,226.91 | 4.73% | 2,386 |
| Dec 17, 2025 | 1,230.08 | 1,239.99 | 1,171.53 | 1,171.53 | 1,171.53 | -4.06% | 420 |
| Dec 16, 2025 | 1,211.11 | 1,249.37 | 1,206.50 | 1,221.06 | 1,221.06 | -1.56% | 12,021 |
| Dec 15, 2025 | 1,217.93 | 1,255.00 | 1,212.01 | 1,240.43 | 1,240.43 | 3.19% | 1,577 |
| Dec 12, 2025 | 1,248.86 | 1,250.26 | 1,198.29 | 1,202.14 | 1,202.14 | -2.03% | 122 |
| Dec 11, 2025 | 1,216.55 | 1,250.00 | 1,190.99 | 1,227.02 | 1,227.02 | -0.57% | 389 |
| Dec 10, 2025 | 1,220.97 | 1,235.99 | 1,218.01 | 1,234.09 | 1,234.09 | 1.37% | 95 |
| Dec 9, 2025 | 1,224.40 | 1,231.34 | 1,199.88 | 1,217.40 | 1,217.40 | -0.85% | 1,981 |
| Dec 8, 2025 | 1,218.00 | 1,244.99 | 1,215.22 | 1,227.88 | 1,227.88 | 0.39% | 360 |
| Dec 5, 2025 | 1,218.50 | 1,238.66 | 1,208.00 | 1,223.10 | 1,223.10 | 1.23% | 731 |
| Dec 4, 2025 | 1,208.94 | 1,218.00 | 1,190.03 | 1,208.20 | 1,208.20 | 0.27% | 192 |
| Dec 3, 2025 | 1,193.65 | 1,212.70 | 1,168.90 | 1,204.91 | 1,204.91 | 1.28% | 27,477 |
| Dec 2, 2025 | 1,152.86 | 1,191.18 | 1,152.86 | 1,189.69 | 1,189.69 | 2.25% | 467 |
| Dec 1, 2025 | 1,160.00 | 1,175.75 | 1,151.60 | 1,163.53 | 1,163.53 | -0.91% | 1,848 |
| Nov 28, 2025 | 1,167.53 | 1,174.24 | 1,156.16 | 1,174.24 | 1,174.24 | 1.87% | 112 |
| Nov 26, 2025 | 1,153.13 | 1,171.36 | 1,145.53 | 1,152.63 | 1,152.63 | 1.33% | 171 |
| Nov 25, 2025 | 1,133.71 | 1,145.00 | 1,109.82 | 1,137.49 | 1,137.49 | -0.47% | 1,124 |
| Nov 24, 2025 | 1,103.18 | 1,146.54 | 1,099.77 | 1,142.82 | 1,142.82 | 5.46% | 1,963 |
| Nov 21, 2025 | 1,108.67 | 1,117.00 | 1,074.77 | 1,083.66 | 1,083.66 | -2.94% | 2,602 |
| Nov 20, 2025 | 1,198.69 | 1,200.25 | 1,116.47 | 1,116.47 | 1,116.47 | -3.57% | 803 |
| Nov 19, 2025 | 1,113.25 | 1,166.00 | 1,113.25 | 1,157.80 | 1,157.80 | 2.03% | 419 |
| Nov 18, 2025 | 1,128.09 | 1,149.46 | 1,098.55 | 1,134.80 | 1,134.79 | 0.46% | 1,615 |
| Nov 17, 2025 | 1,136.66 | 1,165.09 | 1,112.00 | 1,129.55 | 1,129.55 | -2.03% | 313 |