KLA Corporation (LON:0JPO)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 150.13
-13.43 (-8.21%)
Oct 22, 2026, 5:15 PM BST
LON:0JPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 158.01 | 159.88 | 148.31 | 150.13 | 150.13 | -8.21% | 9,862 |
| Oct 21, 2026 | 166.84 | 167.32 | 162.74 | 163.56 | 163.56 | 0.29% | 3,624 |
| Oct 20, 2026 | 166.89 | 167.76 | 159.94 | 163.09 | 163.09 | -3.13% | 7,121 |
| Oct 19, 2026 | 169.33 | 173.88 | 165.00 | 168.36 | 168.36 | -0.23% | 6,833 |
| Oct 16, 2026 | 175.74 | 175.74 | 168.25 | 168.74 | 168.74 | -1.83% | 9,395 |
| Oct 15, 2026 | 176.64 | 178.80 | 168.62 | 171.88 | 171.88 | -3.58% | 8,982 |
| Oct 14, 2026 | 184.22 | 187.30 | 177.76 | 178.27 | 178.27 | -2.58% | 4,003 |
| Oct 13, 2026 | 187.22 | 190.35 | 179.90 | 183.00 | 183.00 | -4.08% | 10,818 |
| Oct 12, 2026 | 196.74 | 197.26 | 189.82 | 190.79 | 190.79 | -2.65% | 6,774 |
| Oct 9, 2026 | 197.78 | 202.21 | 195.12 | 195.97 | 195.97 | -0.56% | 18,646 |
| Oct 8, 2026 | 196.17 | 202.19 | 191.12 | 197.07 | 197.07 | 0.35% | 9,820 |
| Oct 7, 2026 | 195.50 | 197.97 | 191.20 | 196.38 | 196.38 | -1.13% | 8,295 |
| Oct 6, 2026 | 207.64 | 209.00 | 196.83 | 198.63 | 198.63 | -3.22% | 15,421 |
| Oct 5, 2026 | 209.45 | 211.00 | 199.61 | 205.24 | 205.24 | -0.77% | 7,886 |
| Oct 2, 2026 | 201.38 | 208.61 | 201.01 | 206.84 | 206.84 | 3.44% | 8,288 |
| Oct 1, 2026 | 197.45 | 203.60 | 193.91 | 199.97 | 199.97 | 2.21% | 10,024 |
| Sep 30, 2026 | 197.85 | 198.31 | 193.23 | 195.65 | 195.65 | 0.07% | 9,446 |
| Sep 29, 2026 | 189.81 | 197.42 | 186.45 | 195.51 | 195.51 | 3.01% | 10,103 |
| Sep 28, 2026 | 188.01 | 189.83 | 181.56 | 189.80 | 189.80 | 1.04% | 4,833 |
| Sep 25, 2026 | 188.46 | 191.50 | 186.00 | 187.84 | 187.84 | 1.20% | 7,123 |
| Sep 24, 2026 | 187.23 | 187.91 | 180.00 | 185.61 | 185.61 | -0.87% | 47,747 |
| Sep 23, 2026 | 186.46 | 188.33 | 181.82 | 187.23 | 187.23 | 0.57% | 8,766 |
| Sep 22, 2026 | 183.25 | 187.16 | 179.80 | 186.17 | 186.17 | 1.09% | 10,522 |
| Sep 21, 2026 | 178.00 | 184.32 | 177.15 | 184.16 | 184.16 | 6.08% | 10,255 |
| Sep 18, 2026 | 168.81 | 174.46 | 167.06 | 173.60 | 173.60 | 2.81% | 10,558 |
| Sep 17, 2026 | 169.22 | 174.68 | 167.00 | 168.86 | 168.86 | -0.60% | 10,223 |
| Sep 16, 2026 | 167.83 | 172.43 | 167.37 | 169.88 | 169.88 | 1.58% | 5,286 |
| Sep 15, 2026 | 170.69 | 173.04 | 165.96 | 167.23 | 167.23 | -1.48% | 18,128 |
| Sep 14, 2026 | 176.15 | 177.41 | 166.01 | 169.74 | 169.74 | -6.46% | 7,566 |
| Sep 11, 2026 | 176.57 | 184.48 | 176.11 | 181.47 | 181.47 | 2.42% | 5,634 |
| 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 |