Skip to main content
logo
KLA Corporation (LON:0JPO)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,247.99
+21.08 (1.72%)
At close: Dec 19, 2025

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 20251,189.001,221.131,189.001,212.231,210.232.54%3,108
Oct 24, 20251,162.971,191.721,160.181,182.251,180.302.13%600
Oct 23, 20251,115.261,162.371,085.001,157.541,155.635.79%368
Oct 22, 20251,150.161,160.001,091.111,094.201,092.39-4.73%318
Oct 21, 20251,151.021,160.001,120.001,148.481,146.59-336
Oct 20, 20251,130.001,160.871,116.991,148.511,146.624.25%1,632
Oct 17, 20251,059.001,107.491,059.001,101.701,099.881.12%1,395
Oct 16, 20251,097.011,114.651,079.671,089.541,087.740.79%3,112
Oct 15, 20251,040.011,089.971,040.001,081.001,079.223.93%670
Oct 14, 20251,016.401,040.38982.451,040.111,038.401.55%5,808
Oct 13, 20251,024.001,034.531,013.751,024.221,022.532.42%547
Oct 10, 20251,042.121,056.99997.491,000.03998.38-4.13%430