Skip to main content
logo
KLA Corporation (LON:0JPO)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,396.50
+68.50 (5.16%)
At close: Jan 9, 2026

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20261,329.961,401.651,329.161,396.501,396.505.16%1,348
Jan 8, 20261,341.001,363.351,309.221,328.001,328.00-2.54%546
Jan 7, 20261,390.001,400.001,353.831,362.661,362.66-2.54%1,693
Jan 6, 20261,369.971,404.191,350.001,398.191,398.192.95%486
Jan 5, 20261,276.621,369.461,276.621,358.091,358.097.17%1,434
Jan 2, 20261,227.641,282.451,227.641,267.181,267.183.23%626
Dec 31, 20251,236.711,252.001,220.011,227.491,227.49-1.75%198
Dec 30, 20251,263.991,286.001,248.161,249.381,249.38-0.71%125
Dec 29, 20251,282.641,286.261,255.011,258.351,258.35-1.45%145
Dec 24, 20251,278.061,280.891,266.001,276.911,276.910.45%38
Dec 23, 20251,265.271,284.991,248.371,271.191,271.190.49%2,019
Dec 22, 20251,264.201,278.001,252.861,265.001,265.001.36%969
Dec 19, 20251,234.501,263.251,231.411,247.991,247.991.72%473
Dec 18, 20251,187.641,233.251,187.641,226.911,226.914.73%2,386
Dec 17, 20251,230.081,239.991,171.531,171.531,171.53-4.06%420
Dec 16, 20251,211.111,249.371,206.501,221.061,221.06-1.56%12,021
Dec 15, 20251,217.931,255.001,212.011,240.431,240.433.19%1,577
Dec 12, 20251,248.861,250.261,198.291,202.141,202.14-2.03%122
Dec 11, 20251,216.551,250.001,190.991,227.021,227.02-0.57%389
Dec 10, 20251,220.971,235.991,218.011,234.091,234.091.37%95
Dec 9, 20251,224.401,231.341,199.881,217.401,217.40-0.85%1,981
Dec 8, 20251,218.001,244.991,215.221,227.881,227.880.39%360
Dec 5, 20251,218.501,238.661,208.001,223.101,223.101.23%731
Dec 4, 20251,208.941,218.001,190.031,208.201,208.200.27%192
Dec 3, 20251,193.651,212.701,168.901,204.911,204.911.28%27,477
Dec 2, 20251,152.861,191.181,152.861,189.691,189.692.25%467
Dec 1, 20251,160.001,175.751,151.601,163.531,163.53-0.91%1,848
Nov 28, 20251,167.531,174.241,156.161,174.241,174.241.87%112
Nov 26, 20251,153.131,171.361,145.531,152.631,152.631.33%171
Nov 25, 20251,133.711,145.001,109.821,137.491,137.49-0.47%1,124
Nov 24, 20251,103.181,146.541,099.771,142.821,142.825.46%1,963
Nov 21, 20251,108.671,117.001,074.771,083.661,083.66-2.94%2,602
Nov 20, 20251,198.691,200.251,116.471,116.471,116.47-3.57%803
Nov 19, 20251,113.251,166.001,113.251,157.801,157.802.03%419
Nov 18, 20251,128.091,149.461,098.551,134.801,134.790.46%1,615
Nov 17, 20251,136.661,165.091,112.001,129.551,129.55-2.03%313
Nov 14, 20251,148.951,175.051,125.001,152.901,151.00-0.65%753
Nov 13, 20251,199.641,210.001,148.651,160.441,158.53-3.18%327
Nov 12, 20251,200.061,215.001,193.011,198.591,196.610.61%67
Nov 11, 20251,214.961,219.991,186.671,191.311,189.34-1.91%105
Nov 10, 20251,223.011,231.001,202.981,214.531,212.532.67%688
Nov 7, 20251,212.871,213.311,162.401,182.981,181.03-2.55%313
Nov 6, 20251,221.131,244.991,191.501,213.921,211.92-0.98%1,911
Nov 5, 20251,181.441,230.441,171.111,225.961,223.940.67%222
Nov 4, 20251,204.991,227.761,170.311,217.791,215.78-0.23%354
Nov 3, 20251,248.541,248.541,207.811,220.571,218.560.48%1,154
Oct 31, 20251,220.001,238.781,204.171,214.761,212.760.69%268
Oct 30, 20251,238.501,279.161,173.211,206.391,204.40-3.70%2,769
Oct 29, 20251,215.291,259.381,210.001,252.761,250.704.33%391
Oct 28, 20251,212.141,225.041,195.791,200.751,198.77-0.95%190