Skip to main content
KLA Corporation (TSX:KLAC)
Canada flag Canada · Delayed Price · Currency is CAD
21.69
+1.10 (5.34%)
Nov 11, 2026, 4:00 PM EST

TSX:KLAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202621.5722.1121.0021.6921.695.34%29,170
Nov 10, 202620.2020.8120.1520.5920.591.08%33,270
Nov 9, 202619.1620.5819.0620.3720.379.46%62,751
Nov 6, 202619.0519.1618.3018.6118.616.40%51,038
Nov 5, 202619.3319.3317.3017.4917.49-13.20%105,478
Nov 4, 202620.7921.0219.8820.1520.15-4.23%63,864
Nov 3, 202621.2921.3020.8421.0421.042.04%27,488
Nov 2, 202621.6621.8420.6120.6220.62-3.28%56,697
Oct 30, 202621.4722.0721.0621.3221.32-5.68%38,713
Oct 29, 202621.9523.0721.9122.6122.615.78%43,676
Oct 28, 202621.0721.6621.0221.3721.373.04%42,367
Oct 27, 202620.3320.7620.1620.7420.743.08%28,185
Oct 26, 202619.8320.4619.8320.1220.122.44%18,642
Oct 23, 202619.9120.1619.5719.6419.64-1.60%12,092
Oct 22, 202620.9420.9419.8219.9619.96-9.56%63,022
Oct 21, 202622.2422.2421.9822.0722.071.15%48,241
Oct 20, 202622.1622.1721.6421.8221.82-2.76%49,130
Oct 19, 202623.2023.2322.4422.4422.440.18%32,612
Oct 16, 202622.7723.5322.3222.4022.40-4.80%40,403
Oct 15, 202623.4923.6322.7523.5323.53-2.61%29,542
Oct 14, 202624.3824.8523.9924.1624.16-2.58%38,878
Oct 13, 202625.1125.2324.2924.8024.80-5.99%34,090
Oct 9, 202627.1027.1026.3526.3826.38-0.72%14,903
Oct 8, 202625.8727.2625.8126.5726.57-73,103
Oct 7, 202625.9026.5825.9026.5726.57-0.37%22,265
Oct 6, 202627.8427.8426.6026.6726.67-4.48%96,708
Oct 5, 202627.7727.9226.9627.9227.92-149,377
Oct 2, 202628.0528.1327.5927.9227.923.33%17,900
Oct 1, 202626.7027.2326.4027.0227.022.54%34,111
Sep 30, 202626.4926.5926.2126.3526.35-0.68%11,398
Sep 29, 202626.2026.6526.1126.5326.533.96%14,334
Sep 28, 202625.0625.7224.6825.5225.520.51%28,690
Sep 25, 202625.1625.5725.1625.3925.390.44%16,382
Sep 24, 202624.8425.3224.7225.2825.28-0.24%17,812
Sep 23, 202625.2825.3624.5425.3425.34-0.31%17,926
Sep 22, 202624.5925.4524.4425.4225.422.29%22,510
Sep 21, 202624.2325.1024.1324.8524.854.11%20,956
Sep 18, 202623.0623.8722.9923.8723.874.56%35,234
Sep 17, 202623.4323.4322.5922.8322.831.11%20,410
Sep 16, 202623.1023.1622.4622.5822.58-0.40%21,353
Sep 15, 202623.2123.2122.4422.6722.67-0.79%33,055
Sep 14, 202622.7523.2722.7122.8522.85-6.47%76,169
Sep 11, 202624.2524.6324.0324.4324.431.96%21,774
Sep 10, 202623.6724.3323.5623.9623.96-3.00%36,138
Sep 9, 202625.6325.6324.4824.7024.70-3.40%9,060
Sep 8, 202625.7625.7625.1425.5725.571.99%13,332
Sep 4, 202624.0025.2923.8325.0725.077.46%23,991
Sep 3, 202622.7523.3822.5923.3323.330.30%21,239
Sep 2, 202623.1223.2922.7223.2623.260.69%16,855
Sep 1, 202623.3723.3722.7523.1023.10-2.65%13,168