KLA Corporation (LON:0JPO)
London · Delayed Price · Currency is GBP · Price in USD 181.77
+4.58 (2.58%)
Sep 11, 2026, 5:11 PM GMT
LON:0JPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 176.57 | 184.48 | 176.11 | 181.31 | 181.31 | 2.33% | 4,828 |
| Sep 10, 2026 | 182.19 | 183.10 | 174.24 | 177.19 | 177.19 | -2.73% | 5,832 |
| Sep 9, 2026 | 190.50 | 190.70 | 180.78 | 182.17 | 182.17 | -3.25% | 6,689 |
| Sep 8, 2026 | 189.34 | 191.00 | 185.65 | 188.28 | 188.28 | 1.63% | 15,085 |
| Sep 4, 2026 | 173.52 | 187.34 | 173.04 | 185.26 | 185.26 | 8.34% | 15,857 |
| Sep 3, 2026 | 171.89 | 173.25 | 167.11 | 171.00 | 171.00 | -0.44% | 3,990 |
| Sep 2, 2026 | 170.07 | 172.50 | 167.57 | 171.76 | 171.76 | 1.59% | 23,774 |
| Sep 1, 2026 | 174.89 | 176.74 | 168.36 | 169.07 | 169.07 | -3.65% | 7,367 |
| Aug 31, 2026 | 174.74 | 178.00 | 173.63 | 175.47 | 175.47 | -0.39% | 6,192 |
| Aug 28, 2026 | 181.80 | 185.10 | 175.15 | 176.16 | 176.16 | -3.64% | 9,820 |
| Aug 27, 2026 | 187.01 | 191.00 | 181.00 | 182.82 | 182.82 | -0.30% | 10,087 |
| Aug 26, 2026 | 182.94 | 185.61 | 179.80 | 183.37 | 183.37 | 0.37% | 5,249 |
| Aug 25, 2026 | 182.19 | 188.00 | 180.01 | 182.69 | 182.69 | 0.54% | 4,096 |
| Aug 24, 2026 | 182.25 | 186.99 | 176.51 | 181.70 | 181.70 | -1.60% | 11,399 |
| Aug 21, 2026 | 187.21 | 191.00 | 182.11 | 184.65 | 184.65 | -0.23% | 8,855 |
| Aug 20, 2026 | 189.02 | 192.18 | 184.00 | 185.07 | 185.07 | -0.60% | 6,012 |
| Aug 19, 2026 | 193.49 | 198.84 | 185.43 | 186.19 | 186.19 | -3.31% | 6,161 |
| Aug 18, 2026 | 203.00 | 203.63 | 191.88 | 192.56 | 192.56 | -6.91% | 14,370 |
| Aug 17, 2026 | 205.00 | 208.91 | 202.59 | 206.85 | 206.85 | 2.54% | 9,582 |
| Aug 14, 2026 | 207.17 | 211.89 | 200.85 | 201.95 | 201.72 | -4.91% | 4,867 |
| Aug 13, 2026 | 209.09 | 214.61 | 204.25 | 212.37 | 212.13 | 1.64% | 8,941 |
| Aug 12, 2026 | 202.20 | 210.98 | 200.52 | 208.94 | 208.70 | 5.46% | 7,426 |
| Aug 11, 2026 | 196.10 | 202.95 | 190.00 | 198.12 | 197.89 | 2.35% | 6,655 |
| Aug 10, 2026 | 199.57 | 205.15 | 192.81 | 193.57 | 193.35 | -2.20% | 17,886 |
| Aug 7, 2026 | 193.14 | 202.59 | 193.14 | 197.92 | 197.69 | 1.41% | 3,189 |
| Aug 6, 2026 | 191.21 | 198.00 | 185.94 | 195.16 | 194.94 | 0.78% | 8,037 |
| Aug 5, 2026 | 197.96 | 201.16 | 191.00 | 193.64 | 193.42 | -0.54% | 5,088 |
| Aug 4, 2026 | 180.11 | 195.57 | 178.00 | 194.69 | 194.47 | 7.55% | 15,607 |
| Aug 3, 2026 | 185.92 | 187.74 | 174.60 | 181.02 | 180.81 | -2.82% | 11,539 |
| Jul 31, 2026 | 184.73 | 192.32 | 179.82 | 186.28 | 186.07 | 2.99% | 8,038 |
| Jul 30, 2026 | 172.55 | 187.51 | 170.21 | 180.88 | 180.67 | 2.71% | 16,495 |
| Jul 29, 2026 | 176.39 | 191.10 | 167.52 | 176.10 | 175.90 | -7.76% | 25,372 |
| Jul 28, 2026 | 199.31 | 201.58 | 186.82 | 190.92 | 190.70 | -4.65% | 24,454 |
| Jul 27, 2026 | 216.28 | 219.00 | 195.71 | 200.24 | 200.01 | -5.79% | 12,864 |
| Jul 24, 2026 | 214.68 | 220.16 | 210.33 | 212.54 | 212.30 | -0.86% | 8,553 |
| Jul 23, 2026 | 215.88 | 218.72 | 208.89 | 214.39 | 214.15 | -0.79% | 4,040 |
| Jul 22, 2026 | 215.71 | 218.11 | 207.33 | 216.11 | 215.86 | -0.86% | 5,853 |
| Jul 21, 2026 | 214.31 | 220.95 | 203.90 | 217.97 | 217.72 | 3.55% | 5,301 |
| Jul 20, 2026 | 215.45 | 221.22 | 208.80 | 210.51 | 210.27 | -0.94% | 4,997 |
| Jul 17, 2026 | 212.27 | 218.39 | 204.60 | 212.50 | 212.26 | -3.32% | 11,945 |
| Jul 16, 2026 | 223.81 | 229.99 | 215.10 | 219.79 | 219.54 | -1.57% | 5,331 |
| Jul 15, 2026 | 237.60 | 242.54 | 216.51 | 223.29 | 223.04 | -4.51% | 9,881 |
| Jul 14, 2026 | 222.30 | 239.70 | 219.20 | 233.83 | 233.56 | 5.53% | 7,541 |
| Jul 13, 2026 | 226.29 | 232.98 | 218.89 | 221.58 | 221.33 | -4.34% | 7,767 |
| Jul 10, 2026 | 226.61 | 231.74 | 221.00 | 231.64 | 231.38 | -0.27% | 42,406 |
| Jul 9, 2026 | 225.12 | 247.35 | 217.28 | 232.27 | 232.01 | 4.52% | 14,040 |
| Jul 8, 2026 | 219.77 | 222.90 | 208.10 | 222.23 | 221.98 | 1.92% | 14,055 |
| Jul 7, 2026 | 222.95 | 230.91 | 210.91 | 218.05 | 217.80 | -6.96% | 16,010 |
| Jul 6, 2026 | 248.82 | 252.16 | 231.25 | 234.36 | 234.10 | 1.50% | 16,226 |
| Jul 2, 2026 | 269.00 | 277.00 | 229.17 | 230.91 | 230.65 | -12.59% | 36,593 |