KLA Corporation (LON:0JPO)
London · Delayed Price · Currency is GBP · Price in USD 1,174.24
+21.61 (1.87%)
At close: Nov 28, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1,148.95 | 1,175.05 | 1,125.00 | 1,152.90 | 1,151.00 | -0.65% | 753 |
| Nov 13, 2025 | 1,199.64 | 1,210.00 | 1,148.65 | 1,160.44 | 1,158.53 | -3.18% | 327 |
| Nov 12, 2025 | 1,200.06 | 1,215.00 | 1,193.01 | 1,198.59 | 1,196.61 | 0.61% | 67 |
| Nov 11, 2025 | 1,214.96 | 1,219.99 | 1,186.67 | 1,191.31 | 1,189.34 | -1.91% | 105 |
| Nov 10, 2025 | 1,223.01 | 1,231.00 | 1,202.98 | 1,214.53 | 1,212.53 | 2.67% | 688 |
| Nov 7, 2025 | 1,212.87 | 1,213.31 | 1,162.40 | 1,182.98 | 1,181.03 | -2.55% | 313 |
| Nov 6, 2025 | 1,221.13 | 1,244.99 | 1,191.50 | 1,213.92 | 1,211.92 | -0.98% | 1,911 |
| Nov 5, 2025 | 1,181.44 | 1,230.44 | 1,171.11 | 1,225.96 | 1,223.94 | 0.67% | 222 |
| Nov 4, 2025 | 1,204.99 | 1,227.76 | 1,170.31 | 1,217.79 | 1,215.78 | -0.23% | 354 |
| Nov 3, 2025 | 1,248.54 | 1,248.54 | 1,207.81 | 1,220.57 | 1,218.56 | 0.48% | 1,154 |
| Oct 31, 2025 | 1,220.00 | 1,238.78 | 1,204.17 | 1,214.76 | 1,212.76 | 0.69% | 268 |
| Oct 30, 2025 | 1,238.50 | 1,279.16 | 1,173.21 | 1,206.39 | 1,204.40 | -3.70% | 2,769 |
| Oct 29, 2025 | 1,215.29 | 1,259.38 | 1,210.00 | 1,252.76 | 1,250.70 | 4.33% | 391 |
| Oct 28, 2025 | 1,212.14 | 1,225.04 | 1,195.79 | 1,200.75 | 1,198.77 | -0.95% | 190 |
| Oct 27, 2025 | 1,189.00 | 1,221.13 | 1,189.00 | 1,212.23 | 1,210.23 | 2.54% | 3,108 |
| Oct 24, 2025 | 1,162.97 | 1,191.72 | 1,160.18 | 1,182.25 | 1,180.30 | 2.13% | 600 |
| Oct 23, 2025 | 1,115.26 | 1,162.37 | 1,085.00 | 1,157.54 | 1,155.63 | 5.79% | 368 |
| Oct 22, 2025 | 1,150.16 | 1,160.00 | 1,091.11 | 1,094.20 | 1,092.39 | -4.73% | 318 |
| Oct 21, 2025 | 1,151.02 | 1,160.00 | 1,120.00 | 1,148.48 | 1,146.59 | - | 336 |
| Oct 20, 2025 | 1,130.00 | 1,160.87 | 1,116.99 | 1,148.51 | 1,146.62 | 4.25% | 1,632 |
| Oct 17, 2025 | 1,059.00 | 1,107.49 | 1,059.00 | 1,101.70 | 1,099.88 | 1.12% | 1,395 |
| Oct 16, 2025 | 1,097.01 | 1,114.65 | 1,079.67 | 1,089.54 | 1,087.74 | 0.79% | 3,112 |
| Oct 15, 2025 | 1,040.01 | 1,089.97 | 1,040.00 | 1,081.00 | 1,079.22 | 3.93% | 670 |
| Oct 14, 2025 | 1,016.40 | 1,040.38 | 982.45 | 1,040.11 | 1,038.40 | 1.55% | 5,808 |
| Oct 13, 2025 | 1,024.00 | 1,034.53 | 1,013.75 | 1,024.22 | 1,022.53 | 2.42% | 547 |
| Oct 10, 2025 | 1,042.12 | 1,056.99 | 997.49 | 1,000.03 | 998.38 | -4.13% | 430 |
| Oct 9, 2025 | 1,059.20 | 1,063.34 | 1,038.63 | 1,043.14 | 1,041.42 | -1.79% | 579 |
| Oct 8, 2025 | 1,080.00 | 1,080.00 | 1,059.00 | 1,062.19 | 1,060.44 | -2.73% | 452 |
| Oct 7, 2025 | 1,140.81 | 1,144.26 | 1,086.41 | 1,092.05 | 1,090.25 | -5.18% | 441 |
| Oct 6, 2025 | 1,121.00 | 1,151.68 | 1,120.55 | 1,151.68 | 1,149.78 | 3.85% | 419 |
| Oct 3, 2025 | 1,091.98 | 1,135.00 | 1,091.95 | 1,109.00 | 1,107.17 | -3.01% | 619 |
| Oct 2, 2025 | 1,130.97 | 1,159.17 | 1,129.00 | 1,143.37 | 1,141.49 | 1.39% | 1,487 |
| Oct 1, 2025 | 1,070.85 | 1,127.69 | 1,068.47 | 1,127.69 | 1,125.83 | 6.32% | 1,398 |
| Sep 30, 2025 | 1,078.00 | 1,082.25 | 1,060.00 | 1,060.69 | 1,058.94 | -1.38% | 95 |
| Sep 29, 2025 | 1,076.00 | 1,085.50 | 1,071.29 | 1,075.50 | 1,073.73 | 0.88% | 362 |
| Sep 26, 2025 | 1,050.24 | 1,067.43 | 1,050.24 | 1,066.10 | 1,064.34 | 1.44% | 68 |
| Sep 25, 2025 | 1,070.25 | 1,070.25 | 1,045.80 | 1,051.00 | 1,049.27 | -1.09% | 2,271 |
| Sep 24, 2025 | 1,058.49 | 1,075.51 | 1,058.49 | 1,062.55 | 1,060.80 | -0.17% | 430 |
| Sep 23, 2025 | 1,069.45 | 1,075.52 | 1,052.01 | 1,064.32 | 1,062.57 | -0.44% | 1,184 |
| Sep 22, 2025 | 1,014.35 | 1,071.97 | 1,014.35 | 1,069.05 | 1,067.28 | 2.18% | 360 |
| Sep 19, 2025 | 1,042.00 | 1,052.10 | 1,030.00 | 1,046.25 | 1,044.53 | -0.87% | 295 |