Skip to main content
logo
KLA Corporation (VIE:KLAC)
Austria flag Austria · Delayed Price · Currency is EUR
1,076.80
+0.60 (0.06%)
At close: Dec 23, 2025

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20251,074.801,076.801,072.401,076.801,076.800.06%-
Dec 22, 20251,071.801,084.201,071.801,076.201,076.200.65%-
Dec 19, 20251,052.001,069.201,050.001,069.201,069.202.28%-
Dec 18, 20251,008.401,045.401,008.401,045.401,045.403.94%-
Dec 17, 20251,045.801,053.401,005.801,005.801,005.80-2.39%-
Dec 16, 20251,031.801,051.401,030.401,030.401,030.40-2.28%-
Dec 15, 20251,036.601,054.401,036.601,054.401,054.403.27%11
Dec 12, 20251,063.601,063.601,021.001,021.001,021.00-0.99%-
Dec 11, 20251,046.001,048.801,031.201,031.201,031.20-2.29%11
Dec 10, 20251,053.601,060.601,050.601,055.401,055.40-0.08%11
Dec 9, 20251,055.401,056.201,048.401,056.201,056.20-0.17%-
Dec 8, 20251,046.401,058.001,046.401,058.001,058.000.90%-
Dec 5, 20251,040.601,050.801,040.601,048.601,048.600.98%-
Dec 4, 20251,038.401,038.401,034.001,038.401,038.401.98%-
Dec 3, 20251,024.201,025.401,014.401,018.201,018.200.99%-
Dec 2, 2025995.101,008.20995.101,008.201,008.200.56%-
Dec 1, 20251,002.201,003.801,002.201,002.601,002.60-0.32%-
Nov 28, 20251,004.201,007.001,003.201,005.801,005.800.32%-
Nov 27, 20251,001.601,003.401,001.601,002.601,002.600.54%-
Nov 26, 2025993.801,003.80993.80997.20997.202.41%11
Nov 25, 2025986.50986.50973.70973.70973.70-1.64%-
Nov 24, 2025961.00989.90954.40989.90989.904.11%-
Nov 21, 2025953.90962.60948.10950.80950.80-6.33%23
Nov 20, 20251,032.201,034.401,015.001,015.001,015.001.26%-
Nov 19, 2025967.601,002.40967.601,002.401,002.402.72%11
Nov 18, 2025970.90975.90970.60975.90975.90-0.59%-
Nov 17, 2025989.10989.10981.70981.70981.70-1.31%-
Nov 13, 20251,031.201,031.20994.70994.70993.06-4.30%-
Nov 12, 20251,033.601,043.201,033.601,039.401,037.690.80%11
Nov 11, 20251,052.001,052.001,031.201,031.201,029.50-1.51%-
Nov 10, 20251,048.401,057.201,047.001,047.001,045.283.36%-
Nov 7, 20251,048.001,048.001,013.001,013.001,011.33-2.37%-
Nov 6, 20251,063.401,070.401,037.601,037.601,035.89-1.85%-
Nov 5, 20251,037.801,057.201,035.001,057.201,055.46-0.40%-
Nov 4, 20251,034.001,061.401,031.401,061.401,059.65-0.15%-
Nov 3, 20251,049.801,063.001,049.801,063.001,061.251.57%-
Oct 31, 20251,057.801,071.601,046.601,046.601,044.880.04%-
Oct 30, 20251,066.801,076.601,046.201,046.201,044.48-2.68%22
Oct 29, 20251,043.601,075.001,042.601,075.001,073.233.92%-
Oct 28, 20251,047.601,047.601,030.401,034.401,032.70-0.75%-
Oct 27, 20251,029.601,046.801,029.201,042.201,040.492.22%-
Oct 24, 20251,001.201,019.601,001.001,019.601,017.922.28%-
Oct 23, 2025964.50996.90956.50996.90995.264.11%-
Oct 22, 2025987.50988.00957.50957.50955.93-2.81%-
Oct 21, 2025990.60990.60985.20985.20983.58-0.39%11
Oct 20, 2025966.80989.10961.20989.10987.475.58%-
Oct 17, 2025926.70937.60922.20936.80935.261.10%-
Oct 16, 2025941.30948.60926.60926.60925.08-1.18%11
Oct 15, 2025892.50937.70892.50937.70936.166.41%-
Oct 14, 2025877.40881.20863.30881.20879.75-1.21%-