Skip to main content
logo
KLA Corporation (TSX:KLAC)
Canada flag Canada · Delayed Price · Currency is CAD
20.00
-2.07 (-9.38%)
Oct 22, 2026, 3:18 PM EDT

TSX:KLAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202620.9420.9419.9520.0020.00-9.38%51,965
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
Aug 31, 202623.7923.8023.6323.7323.730.04%6,405
Aug 28, 202624.7024.7023.7023.7223.72-4.05%11,833
Aug 27, 202625.0625.0724.5224.7224.72-0.28%10,549
Aug 26, 202624.7124.8424.3324.7924.790.04%27,344
Aug 25, 202625.0125.0124.4924.7824.780.81%38,639
Aug 24, 202624.4124.6823.9124.5824.58-1.36%22,291
Aug 21, 202625.5325.5324.7524.9224.92-0.95%7,590
Aug 20, 202625.1525.5124.9825.1625.16-0.67%10,361
Aug 19, 202626.0226.0225.1925.3325.33-3.83%13,903
Aug 18, 202626.3726.9426.0026.3426.34-5.73%13,603
Aug 17, 202627.9628.2227.4927.9427.941.71%9,737
Aug 14, 202627.8728.2427.2527.5027.47-3.10%7,477
Aug 13, 202628.1529.0028.1528.3828.350.60%10,990
Aug 12, 202628.3428.3427.8528.2128.183.94%5,036