KLA Corporation (LON:0JPO)
London · Delayed Price · Currency is GBP · Price in USD 1,109.00
-34.37 (-3.01%)
At close: Oct 3, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,091.98 | 1,135.00 | 1,091.95 | 1,109.00 | 1,109.00 | -3.01% | 619 |
| Oct 2, 2025 | 1,130.97 | 1,159.17 | 1,129.00 | 1,143.37 | 1,143.37 | 1.39% | 1,487 |
| Oct 1, 2025 | 1,070.85 | 1,127.69 | 1,068.47 | 1,127.69 | 1,127.69 | 6.32% | 1,398 |
| Sep 30, 2025 | 1,078.00 | 1,082.25 | 1,060.00 | 1,060.69 | 1,060.69 | -1.38% | 95 |
| Sep 29, 2025 | 1,076.00 | 1,085.50 | 1,071.29 | 1,075.50 | 1,075.50 | 0.88% | 362 |
| Sep 26, 2025 | 1,050.24 | 1,067.43 | 1,050.24 | 1,066.10 | 1,066.10 | 1.44% | 68 |
| Sep 25, 2025 | 1,070.25 | 1,070.25 | 1,045.80 | 1,051.00 | 1,051.00 | -1.09% | 2,271 |
| Sep 24, 2025 | 1,058.49 | 1,075.51 | 1,058.49 | 1,062.55 | 1,062.55 | -0.17% | 430 |
| Sep 23, 2025 | 1,069.45 | 1,075.52 | 1,052.01 | 1,064.32 | 1,064.32 | -0.44% | 1,184 |
| Sep 22, 2025 | 1,014.35 | 1,071.97 | 1,014.35 | 1,069.05 | 1,069.05 | 2.18% | 360 |
| Sep 19, 2025 | 1,042.00 | 1,052.10 | 1,030.00 | 1,046.25 | 1,046.25 | -0.87% | 295 |
| Sep 18, 2025 | 986.72 | 1,075.45 | 986.72 | 1,055.43 | 1,055.43 | 6.16% | 362 |
| Sep 17, 2025 | 988.00 | 1,000.00 | 986.42 | 994.14 | 994.14 | 1.02% | 62 |
| Sep 16, 2025 | 990.00 | 1,002.00 | 975.00 | 984.13 | 984.13 | 0.25% | 445 |
| Sep 15, 2025 | 968.50 | 982.98 | 966.99 | 981.70 | 981.70 | 1.82% | 349 |
| Sep 12, 2025 | 984.43 | 984.43 | 952.01 | 964.20 | 964.20 | 0.64% | 292 |
| Sep 11, 2025 | 942.00 | 962.46 | 938.26 | 958.07 | 958.07 | 3.13% | 603 |
| Sep 10, 2025 | 921.86 | 930.75 | 916.91 | 929.01 | 929.01 | 1.00% | 135 |
| Sep 9, 2025 | 912.00 | 922.11 | 910.00 | 919.78 | 919.78 | 1.13% | 270 |
| Sep 8, 2025 | 903.01 | 923.81 | 903.01 | 909.54 | 909.54 | 2.67% | 439 |
| Sep 5, 2025 | 883.36 | 888.29 | 879.57 | 885.90 | 885.90 | 1.43% | 165 |
| Sep 4, 2025 | 836.00 | 873.38 | 836.00 | 873.38 | 873.38 | 4.95% | 177 |
| Sep 3, 2025 | 842.52 | 848.99 | 832.07 | 832.21 | 832.21 | -0.72% | 328 |
| Sep 2, 2025 | 868.95 | 868.95 | 837.82 | 838.22 | 838.22 | -3.38% | 578 |
| Aug 29, 2025 | 881.50 | 884.97 | 866.47 | 867.57 | 867.57 | -3.06% | 143 |
| Aug 28, 2025 | 893.01 | 895.67 | 885.25 | 894.93 | 894.93 | 0.69% | 58 |
| Aug 27, 2025 | 890.37 | 894.73 | 881.08 | 888.83 | 888.83 | -0.04% | 2,862 |
| Aug 26, 2025 | 885.48 | 892.03 | 880.31 | 889.17 | 889.17 | 0.71% | 199 |
| Aug 25, 2025 | 870.27 | 885.76 | 868.00 | 882.94 | 882.94 | 0.76% | 119 |
| Aug 22, 2025 | 872.39 | 892.49 | 870.33 | 876.25 | 876.25 | 0.65% | 946 |
| Aug 21, 2025 | 878.48 | 880.90 | 868.48 | 870.56 | 870.56 | -0.20% | 106 |
| Aug 20, 2025 | 874.80 | 879.28 | 860.21 | 872.27 | 872.27 | -0.87% | 1,279 |
| Aug 19, 2025 | 883.83 | 887.88 | 876.56 | 879.88 | 879.88 | -0.19% | 287 |
| Aug 18, 2025 | 881.00 | 883.30 | 871.01 | 881.53 | 881.53 | 0.52% | 3,069 |
| Aug 15, 2025 | 901.00 | 924.23 | 873.19 | 877.00 | 875.10 | -7.71% | 1,175 |
| Aug 14, 2025 | 935.01 | 954.94 | 935.01 | 950.23 | 948.17 | 0.03% | 169 |
| Aug 13, 2025 | 942.50 | 951.80 | 939.06 | 949.91 | 947.85 | 1.79% | 607 |
| Aug 12, 2025 | 922.25 | 939.09 | 910.48 | 933.19 | 931.17 | 1.90% | 442 |
| Aug 11, 2025 | 917.94 | 933.03 | 915.83 | 915.83 | 913.85 | 0.80% | 59 |
| Aug 8, 2025 | 898.36 | 917.18 | 898.36 | 908.54 | 906.57 | - | 36 |
| Aug 7, 2025 | 905.82 | 916.90 | 905.82 | 908.51 | 906.54 | 2.68% | 111 |
| Aug 6, 2025 | 897.25 | 897.25 | 869.95 | 884.76 | 882.84 | -0.27% | 491 |
| Aug 5, 2025 | 915.00 | 921.00 | 879.13 | 887.16 | 885.24 | -2.75% | 305 |
| Aug 4, 2025 | 886.27 | 913.17 | 886.27 | 912.21 | 910.24 | 3.56% | 178 |
| Aug 1, 2025 | 888.00 | 894.18 | 855.01 | 880.82 | 878.91 | 0.09% | 1,761 |
| Jul 31, 2025 | 890.00 | 897.38 | 857.56 | 880.00 | 878.09 | -4.55% | 723 |
| Jul 30, 2025 | 921.32 | 926.73 | 919.00 | 921.92 | 919.92 | 0.34% | 99 |
| Jul 29, 2025 | 930.00 | 936.54 | 918.00 | 918.81 | 916.82 | -0.83% | 27,258 |
| Jul 28, 2025 | 919.23 | 931.30 | 918.06 | 926.50 | 924.49 | 2.71% | 257 |
| Jul 25, 2025 | 895.00 | 902.27 | 888.56 | 902.07 | 900.12 | -0.80% | 199 |