KLA Corporation (LON:0JPO)
London · Delayed Price · Currency is GBP · Price in USD 1,416.34
+28.22 (2.03%)
Mar 31, 2026, 5:14 PM GMT
LON:0JPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,395.00 | 1,407.92 | 1,353.00 | 1,402.00 | - | 1.00% | 744 |
| Mar 30, 2026 | 1,441.03 | 1,479.94 | 1,375.06 | 1,388.12 | 1,388.12 | -3.63% | 819 |
| Mar 27, 2026 | 1,472.50 | 1,480.00 | 1,400.00 | 1,440.42 | 1,440.42 | -1.11% | 570 |
| Mar 26, 2026 | 1,545.88 | 1,553.68 | 1,450.06 | 1,456.61 | 1,456.61 | -5.62% | 601 |
| Mar 25, 2026 | 1,593.07 | 1,628.71 | 1,534.60 | 1,543.39 | 1,543.39 | -1.88% | 294 |
| Mar 24, 2026 | 1,500.39 | 1,582.17 | 1,449.92 | 1,572.93 | 1,572.93 | 2.86% | 645 |
| Mar 23, 2026 | 1,481.62 | 1,575.00 | 1,441.00 | 1,529.23 | 1,529.23 | 4.09% | 2,271 |
| Mar 20, 2026 | 1,510.94 | 1,535.00 | 1,450.00 | 1,469.09 | 1,469.09 | -2.64% | 745 |
| Mar 19, 2026 | 1,478.20 | 1,513.77 | 1,420.00 | 1,508.93 | 1,508.93 | 0.85% | 3,360 |
| Mar 18, 2026 | 1,486.89 | 1,511.77 | 1,435.00 | 1,496.22 | 1,496.22 | 1.46% | 1,596 |
| Mar 17, 2026 | 1,432.50 | 1,479.51 | 1,379.48 | 1,474.70 | 1,474.70 | 2.46% | 95 |
| Mar 16, 2026 | 1,436.99 | 1,472.55 | 1,400.00 | 1,439.28 | 1,439.28 | 0.43% | 962 |
| Mar 13, 2026 | 1,411.00 | 1,446.23 | 1,380.00 | 1,433.12 | 1,433.12 | 1.72% | 789 |
| Mar 12, 2026 | 1,457.00 | 1,489.00 | 1,398.83 | 1,408.90 | 1,408.90 | -3.93% | 842 |
| Mar 11, 2026 | 1,471.12 | 1,492.72 | 1,440.00 | 1,466.51 | 1,466.51 | 0.19% | 516 |
| Mar 10, 2026 | 1,415.99 | 1,483.93 | 1,400.00 | 1,463.69 | 1,463.69 | 5.24% | 1,851 |
| Mar 9, 2026 | 1,303.91 | 1,398.77 | 1,258.75 | 1,390.77 | 1,390.77 | 0.48% | 829 |
| Mar 6, 2026 | 1,438.00 | 1,444.97 | 1,350.00 | 1,384.15 | 1,384.15 | -1.81% | 400 |
| Mar 5, 2026 | 1,471.00 | 1,488.99 | 1,390.24 | 1,409.62 | 1,409.62 | -4.18% | 3,560 |
| Mar 4, 2026 | 1,426.00 | 1,500.00 | 1,405.00 | 1,471.14 | 1,471.14 | 1.50% | 558 |
| Mar 3, 2026 | 1,523.00 | 1,545.85 | 1,426.52 | 1,449.42 | 1,449.42 | -4.97% | 830 |
| Mar 2, 2026 | 1,513.50 | 1,533.99 | 1,460.00 | 1,525.30 | 1,525.30 | 0.66% | 2,067 |
| Feb 27, 2026 | 1,519.96 | 1,530.00 | 1,469.24 | 1,515.35 | 1,515.35 | 0.56% | 255 |
| Feb 26, 2026 | 1,543.07 | 1,579.99 | 1,469.12 | 1,506.89 | 1,506.89 | -2.65% | 2,623 |
| Feb 25, 2026 | 1,513.62 | 1,577.15 | 1,505.00 | 1,547.91 | 1,547.91 | 2.24% | 782 |
| Feb 24, 2026 | 1,494.00 | 1,528.81 | 1,460.00 | 1,514.05 | 1,514.05 | 3.19% | 376 |
| Feb 23, 2026 | 1,471.49 | 1,517.00 | 1,443.58 | 1,467.23 | 1,467.23 | -0.96% | 645 |
| Feb 20, 2026 | 1,473.75 | 1,496.46 | 1,440.01 | 1,481.52 | 1,481.52 | 1.54% | 1,180 |
| Feb 19, 2026 | 1,480.30 | 1,502.00 | 1,440.10 | 1,459.00 | 1,459.00 | -2.21% | 3,960 |
| Feb 18, 2026 | 1,497.34 | 1,525.00 | 1,470.00 | 1,492.00 | 1,492.00 | 1.38% | 589 |
| Feb 17, 2026 | 1,439.27 | 1,488.00 | 1,420.00 | 1,471.68 | 1,471.68 | 0.53% | 387 |
| Feb 16, 2026 | 1,463.94 | 1,463.94 | 1,463.94 | 1,463.94 | 1,462.04 | - | 10 |
| Feb 13, 2026 | 1,460.00 | 1,491.52 | 1,432.41 | 1,463.94 | 1,462.04 | 0.05% | 356 |
| Feb 12, 2026 | 1,499.98 | 1,520.73 | 1,435.00 | 1,463.20 | 1,461.30 | -1.16% | 539 |
| Feb 11, 2026 | 1,445.12 | 1,503.00 | 1,410.01 | 1,480.37 | 1,478.45 | 3.02% | 2,900 |
| Feb 10, 2026 | 1,426.45 | 1,479.53 | 1,407.78 | 1,436.93 | 1,435.07 | 0.52% | 606 |
| Feb 9, 2026 | 1,489.00 | 1,489.00 | 1,410.00 | 1,429.46 | 1,427.60 | -0.93% | 1,524 |
| Feb 6, 2026 | 1,327.20 | 1,448.85 | 1,322.00 | 1,442.91 | 1,441.04 | 8.48% | 852 |
| Feb 5, 2026 | 1,327.65 | 1,348.37 | 1,283.42 | 1,330.16 | 1,328.43 | 2.61% | 388 |
| Feb 4, 2026 | 1,349.72 | 1,387.50 | 1,285.38 | 1,296.27 | 1,294.59 | -2.86% | 2,414 |
| Feb 3, 2026 | 1,418.00 | 1,449.29 | 1,328.61 | 1,334.50 | 1,332.77 | -5.74% | 3,009 |
| Feb 2, 2026 | 1,386.03 | 1,466.13 | 1,386.03 | 1,415.73 | 1,413.89 | -2.52% | 552 |
| Jan 30, 2026 | 1,545.00 | 1,580.92 | 1,440.05 | 1,452.38 | 1,450.50 | -13.29% | 2,230 |
| Jan 29, 2026 | 1,628.50 | 1,689.00 | 1,606.80 | 1,675.00 | 1,672.83 | 3.28% | 1,596 |
| Jan 28, 2026 | 1,668.71 | 1,699.25 | 1,602.44 | 1,621.74 | 1,619.64 | 0.73% | 479 |
| Jan 27, 2026 | 1,570.00 | 1,615.27 | 1,550.00 | 1,610.04 | 1,607.95 | 4.01% | 341 |
| Jan 26, 2026 | 1,523.31 | 1,553.95 | 1,490.56 | 1,548.00 | 1,545.99 | 3.40% | 1,025 |
| Jan 23, 2026 | 1,506.20 | 1,511.05 | 1,452.26 | 1,497.09 | 1,495.15 | -1.10% | 918 |
| Jan 22, 2026 | 1,525.00 | 1,564.99 | 1,503.59 | 1,513.71 | 1,511.74 | -0.09% | 335 |
| Jan 21, 2026 | 1,492.55 | 1,530.00 | 1,481.00 | 1,515.00 | 1,513.03 | 0.75% | 651 |