KLA Corporation (TSX:KLAC)
Canada · Delayed Price · Currency is CAD 27.02
+0.67 (2.54%)
Oct 1, 2026, 3:59 PM EST
TSX:KLAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 26.70 | 27.23 | 26.40 | 27.02 | 27.02 | 2.54% | 34,111 |
| Sep 30, 2026 | 26.49 | 26.59 | 26.21 | 26.35 | 26.35 | -0.68% | 11,398 |
| Sep 29, 2026 | 26.20 | 26.65 | 26.11 | 26.53 | 26.53 | 3.96% | 14,334 |
| Sep 28, 2026 | 25.06 | 25.72 | 24.68 | 25.52 | 25.52 | 0.51% | 28,690 |
| Sep 25, 2026 | 25.16 | 25.57 | 25.16 | 25.39 | 25.39 | 0.44% | 16,382 |
| Sep 24, 2026 | 24.84 | 25.32 | 24.72 | 25.28 | 25.28 | -0.24% | 17,812 |
| Sep 23, 2026 | 25.28 | 25.36 | 24.54 | 25.34 | 25.34 | -0.31% | 17,926 |
| Sep 22, 2026 | 24.59 | 25.45 | 24.44 | 25.42 | 25.42 | 2.29% | 22,510 |
| Sep 21, 2026 | 24.23 | 25.10 | 24.13 | 24.85 | 24.85 | 4.11% | 20,956 |
| Sep 18, 2026 | 23.06 | 23.87 | 22.99 | 23.87 | 23.87 | 4.56% | 35,234 |
| Sep 17, 2026 | 23.43 | 23.43 | 22.59 | 22.83 | 22.83 | 1.11% | 20,410 |
| Sep 16, 2026 | 23.10 | 23.16 | 22.46 | 22.58 | 22.58 | -0.40% | 21,353 |
| Sep 15, 2026 | 23.21 | 23.21 | 22.44 | 22.67 | 22.67 | -0.79% | 33,055 |
| Sep 14, 2026 | 22.75 | 23.27 | 22.71 | 22.85 | 22.85 | -6.47% | 76,169 |
| Sep 11, 2026 | 24.25 | 24.63 | 24.03 | 24.43 | 24.43 | 1.96% | 21,774 |
| Sep 10, 2026 | 23.67 | 24.33 | 23.56 | 23.96 | 23.96 | -3.00% | 36,138 |
| Sep 9, 2026 | 25.63 | 25.63 | 24.48 | 24.70 | 24.70 | -3.40% | 9,060 |
| Sep 8, 2026 | 25.76 | 25.76 | 25.14 | 25.57 | 25.57 | 1.99% | 13,332 |
| Sep 4, 2026 | 24.00 | 25.29 | 23.83 | 25.07 | 25.07 | 7.46% | 23,991 |
| Sep 3, 2026 | 22.75 | 23.38 | 22.59 | 23.33 | 23.33 | 0.30% | 21,239 |
| Sep 2, 2026 | 23.12 | 23.29 | 22.72 | 23.26 | 23.26 | 0.69% | 16,855 |
| Sep 1, 2026 | 23.37 | 23.37 | 22.75 | 23.10 | 23.10 | -2.65% | 13,168 |
| Aug 31, 2026 | 23.79 | 23.80 | 23.63 | 23.73 | 23.73 | 0.04% | 6,405 |
| Aug 28, 2026 | 24.70 | 24.70 | 23.70 | 23.72 | 23.72 | -4.05% | 11,833 |
| Aug 27, 2026 | 25.06 | 25.07 | 24.52 | 24.72 | 24.72 | -0.28% | 10,549 |
| Aug 26, 2026 | 24.71 | 24.84 | 24.33 | 24.79 | 24.79 | 0.04% | 27,344 |
| Aug 25, 2026 | 25.01 | 25.01 | 24.49 | 24.78 | 24.78 | 0.81% | 38,639 |
| Aug 24, 2026 | 24.41 | 24.68 | 23.91 | 24.58 | 24.58 | -1.36% | 22,291 |
| Aug 21, 2026 | 25.53 | 25.53 | 24.75 | 24.92 | 24.92 | -0.95% | 7,590 |
| Aug 20, 2026 | 25.15 | 25.51 | 24.98 | 25.16 | 25.16 | -0.67% | 10,361 |
| Aug 19, 2026 | 26.02 | 26.02 | 25.19 | 25.33 | 25.33 | -3.83% | 13,903 |
| Aug 18, 2026 | 26.37 | 26.94 | 26.00 | 26.34 | 26.34 | -5.73% | 13,603 |
| Aug 17, 2026 | 27.96 | 28.22 | 27.49 | 27.94 | 27.94 | 1.71% | 9,737 |
| Aug 14, 2026 | 27.87 | 28.24 | 27.25 | 27.50 | 27.47 | -3.10% | 7,477 |
| Aug 13, 2026 | 28.15 | 29.00 | 28.15 | 28.38 | 28.35 | 0.60% | 10,990 |
| Aug 12, 2026 | 28.34 | 28.34 | 27.85 | 28.21 | 28.18 | 3.94% | 5,036 |
| Aug 11, 2026 | 26.94 | 27.39 | 26.49 | 27.14 | 27.11 | 3.94% | 15,026 |
| Aug 10, 2026 | 27.50 | 27.53 | 26.08 | 26.11 | 26.08 | -2.57% | 13,973 |
| Aug 7, 2026 | 26.91 | 27.20 | 26.49 | 26.80 | 26.77 | 2.41% | 10,465 |
| Aug 6, 2026 | 25.41 | 26.78 | 25.26 | 26.17 | 26.14 | 0.65% | 37,084 |
| Aug 5, 2026 | 26.52 | 27.17 | 26.00 | 26.00 | 25.97 | -1.78% | 13,687 |
| Aug 4, 2026 | 25.81 | 26.57 | 25.63 | 26.47 | 26.44 | 6.56% | 42,497 |
| Jul 31, 2026 | 25.43 | 25.65 | 24.36 | 24.84 | 24.81 | 0.61% | 33,641 |
| Jul 30, 2026 | 24.50 | 25.21 | 24.09 | 24.69 | 24.66 | 7.35% | 30,474 |
| Jul 29, 2026 | 24.11 | 25.87 | 23.00 | 23.00 | 22.97 | -11.13% | 49,079 |
| Jul 28, 2026 | 26.03 | 26.45 | 25.34 | 25.88 | 25.85 | -6.30% | 45,047 |
| Jul 27, 2026 | 28.51 | 28.69 | 26.52 | 27.62 | 27.59 | -2.95% | 36,825 |
| Jul 24, 2026 | 29.02 | 29.71 | 28.15 | 28.46 | 28.43 | -3.59% | 12,680 |
| Jul 23, 2026 | 28.96 | 29.63 | 28.95 | 29.52 | 29.49 | 1.79% | 12,737 |
| Jul 22, 2026 | 28.52 | 29.52 | 28.52 | 29.00 | 28.97 | -1.89% | 14,364 |