KLA Corporation (LON:0JPO)
London · Delayed Price · Currency is GBP · Price in USD 880.82
+0.82 (0.09%)
At close: Aug 1, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 888.00 | 894.18 | 855.01 | 880.82 | 880.82 | 0.09% | 1,761 |
| Jul 31, 2025 | 890.00 | 897.38 | 857.56 | 880.00 | 880.00 | -4.55% | 723 |
| Jul 30, 2025 | 921.32 | 926.73 | 919.00 | 921.92 | 921.92 | 0.34% | 99 |
| Jul 29, 2025 | 930.00 | 936.54 | 918.00 | 918.81 | 918.81 | -0.83% | 27,258 |
| Jul 28, 2025 | 919.23 | 931.30 | 918.06 | 926.50 | 926.50 | 2.71% | 257 |
| Jul 25, 2025 | 895.00 | 902.27 | 888.56 | 902.07 | 902.07 | -0.80% | 199 |
| Jul 24, 2025 | 901.81 | 912.84 | 895.82 | 909.38 | 909.38 | 2.03% | 250 |
| Jul 23, 2025 | 897.00 | 897.89 | 880.26 | 891.29 | 891.29 | -0.30% | 2,468 |
| Jul 22, 2025 | 941.00 | 941.00 | 890.13 | 893.98 | 893.98 | -5.32% | 888 |
| Jul 21, 2025 | 949.99 | 949.99 | 926.00 | 944.22 | 944.22 | 1.75% | 13,724 |
| Jul 18, 2025 | 946.40 | 946.40 | 927.22 | 928.02 | 928.02 | -1.15% | 263 |
| Jul 17, 2025 | 935.39 | 940.36 | 912.65 | 938.82 | 938.82 | 1.72% | 235 |
| Jul 16, 2025 | 920.00 | 922.96 | 898.83 | 922.96 | 922.96 | -1.91% | 936 |
| Jul 15, 2025 | 936.89 | 940.93 | 930.00 | 940.93 | 940.93 | 1.68% | 1,554 |
| Jul 14, 2025 | 922.00 | 925.41 | 906.21 | 925.41 | 925.41 | -0.33% | 183 |
| Jul 11, 2025 | 925.50 | 929.96 | 920.22 | 928.47 | 928.47 | -0.19% | 122 |
| Jul 10, 2025 | 925.82 | 932.72 | 921.40 | 930.28 | 930.28 | 0.74% | 273 |
| Jul 9, 2025 | 918.86 | 930.94 | 916.80 | 923.47 | 923.47 | -0.16% | 62 |
| Jul 8, 2025 | 911.20 | 924.99 | 910.29 | 924.99 | 924.99 | 1.38% | 377 |
| Jul 7, 2025 | 918.32 | 922.88 | 909.21 | 912.39 | 912.39 | -1.29% | 297 |
| Jul 3, 2025 | 921.11 | 928.00 | 914.05 | 924.29 | 924.29 | 0.60% | 149 |
| Jul 2, 2025 | 883.66 | 919.00 | 883.66 | 918.82 | 918.82 | 1.60% | 15,482 |
| Jul 1, 2025 | 894.00 | 904.31 | 881.92 | 904.31 | 904.31 | 1.20% | 373 |
| Jun 30, 2025 | 904.07 | 904.07 | 886.63 | 893.57 | 893.57 | -0.01% | 66 |
| Jun 27, 2025 | 905.79 | 906.80 | 893.65 | 893.65 | 893.65 | -0.62% | 53 |
| Jun 26, 2025 | 896.00 | 907.57 | 893.01 | 899.24 | 899.24 | 1.17% | 142 |
| Jun 25, 2025 | 898.00 | 898.30 | 887.84 | 888.87 | 888.87 | 0.36% | 166 |
| Jun 24, 2025 | 870.00 | 890.41 | 870.00 | 885.72 | 885.72 | 3.78% | 268 |
| Jun 23, 2025 | 850.93 | 859.87 | 843.53 | 853.44 | 853.44 | 0.99% | 217 |
| Jun 20, 2025 | 875.01 | 883.83 | 836.81 | 845.04 | 845.04 | -4.30% | 385 |
| Jun 18, 2025 | 892.07 | 898.15 | 880.04 | 882.98 | 882.98 | -1.34% | 336 |
| Jun 17, 2025 | 890.00 | 914.42 | 888.17 | 895.01 | 895.01 | 0.61% | 118 |
| Jun 16, 2025 | 875.00 | 891.40 | 875.00 | 889.56 | 889.56 | 1.89% | 154 |
| Jun 13, 2025 | 855.13 | 876.37 | 855.00 | 873.07 | 873.07 | -0.02% | 761 |
| Jun 12, 2025 | 870.19 | 878.71 | 866.50 | 873.28 | 873.28 | 0.84% | 886 |
| Jun 11, 2025 | 859.11 | 873.00 | 859.11 | 866.00 | 866.00 | 1.80% | 232 |
| Jun 10, 2025 | 825.66 | 853.78 | 825.66 | 850.72 | 850.72 | 2.10% | 247 |
| Jun 9, 2025 | 808.00 | 835.00 | 808.00 | 833.23 | 833.23 | 2.96% | 187 |
| Jun 6, 2025 | 803.41 | 813.48 | 797.80 | 809.24 | 809.24 | 2.20% | 199 |
| Jun 5, 2025 | 787.26 | 795.09 | 778.00 | 791.84 | 791.84 | 1.40% | 95 |
| Jun 4, 2025 | 775.63 | 786.93 | 773.37 | 780.88 | 780.88 | 0.49% | 2,183 |
| Jun 3, 2025 | 761.04 | 779.32 | 757.92 | 777.11 | 777.11 | 2.42% | 626 |
| Jun 2, 2025 | 757.00 | 759.88 | 751.58 | 758.78 | 758.78 | 1.75% | 68 |
| May 30, 2025 | 772.32 | 772.78 | 741.37 | 745.73 | 745.73 | -3.65% | 223 |
| May 29, 2025 | 805.00 | 805.00 | 772.08 | 773.98 | 773.98 | -2.36% | 382 |
| May 28, 2025 | 787.14 | 792.69 | 786.00 | 792.69 | 792.69 | 0.81% | 33 |
| May 27, 2025 | 774.71 | 786.35 | 769.54 | 786.35 | 786.35 | 3.68% | 385 |
| May 23, 2025 | 746.05 | 758.47 | 745.00 | 758.47 | 758.47 | -2.34% | 337 |
| May 22, 2025 | 761.86 | 781.07 | 761.86 | 776.62 | 776.62 | -0.85% | 319 |
| May 21, 2025 | 789.32 | 799.71 | 781.88 | 783.27 | 783.27 | -0.69% | 146 |