KLA Corporation (VIE:KLAC)
Austria · Delayed Price · Currency is EUR 1,244.00
-20.80 (-1.64%)
At close: Mar 5, 2026
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,266.80 | 1,273.00 | 1,260.20 | 1,273.00 | - | 0.65% | 3 |
| Mar 4, 2026 | 1,224.60 | 1,271.40 | 1,224.60 | 1,264.80 | 1,264.80 | 1.79% | 10 |
| Mar 3, 2026 | 1,288.80 | 1,288.80 | 1,242.60 | 1,242.60 | 1,242.60 | -3.60% | 31 |
| Mar 2, 2026 | 1,263.60 | 1,289.00 | 1,263.60 | 1,289.00 | 1,289.00 | 0.67% | - |
| Feb 27, 2026 | 1,287.40 | 1,288.80 | 1,268.60 | 1,280.40 | 1,280.40 | -0.34% | - |
| Feb 26, 2026 | 1,310.00 | 1,321.60 | 1,284.80 | 1,284.80 | 1,284.80 | -2.13% | - |
| Feb 25, 2026 | 1,281.40 | 1,313.40 | 1,281.40 | 1,312.80 | 1,312.80 | 2.93% | - |
| Feb 24, 2026 | 1,273.80 | 1,278.80 | 1,264.40 | 1,275.40 | 1,275.40 | 2.56% | 10 |
| Feb 23, 2026 | 1,251.80 | 1,277.20 | 1,243.60 | 1,243.60 | 1,243.60 | -1.16% | 1 |
| Feb 20, 2026 | 1,253.40 | 1,260.20 | 1,243.40 | 1,258.20 | 1,258.20 | 1.16% | 10 |
| Feb 19, 2026 | 1,260.80 | 1,260.80 | 1,237.60 | 1,243.80 | 1,243.80 | -1.89% | - |
| Feb 18, 2026 | 1,246.40 | 1,267.80 | 1,245.60 | 1,267.80 | 1,267.80 | 1.83% | - |
| Feb 17, 2026 | 1,214.00 | 1,245.00 | 1,214.00 | 1,245.00 | 1,245.00 | 1.09% | 10 |
| Feb 13, 2026 | 1,234.80 | 1,243.00 | 1,230.80 | 1,231.60 | 1,230.00 | 1.63% | - |
| Feb 12, 2026 | 1,255.80 | 1,263.40 | 1,211.80 | 1,211.80 | 1,210.22 | -2.60% | - |
| Feb 11, 2026 | 1,207.00 | 1,252.20 | 1,203.20 | 1,244.20 | 1,242.58 | 3.53% | 10 |
| Feb 10, 2026 | 1,252.00 | 1,252.00 | 1,198.60 | 1,201.80 | 1,200.24 | -0.94% | 10 |
| Feb 9, 2026 | 1,218.00 | 1,218.00 | 1,201.80 | 1,213.20 | 1,211.62 | 0.18% | - |
| Feb 6, 2026 | 1,139.60 | 1,211.00 | 1,139.60 | 1,211.00 | 1,209.42 | 7.64% | 20 |
| Feb 5, 2026 | 1,126.80 | 1,128.60 | 1,097.80 | 1,125.00 | 1,123.54 | -0.11% | - |
| Feb 4, 2026 | 1,153.40 | 1,156.40 | 1,126.20 | 1,126.20 | 1,124.73 | -2.48% | 50 |
| Feb 3, 2026 | 1,207.60 | 1,222.40 | 1,154.80 | 1,154.80 | 1,153.30 | -3.44% | - |
| Feb 2, 2026 | 1,186.00 | 1,206.80 | 1,186.00 | 1,196.00 | 1,194.44 | -3.53% | 10 |
| Jan 30, 2026 | 1,267.20 | 1,326.00 | 1,239.80 | 1,239.80 | 1,238.19 | -9.89% | 80 |
| Jan 29, 2026 | 1,378.80 | 1,386.20 | 1,375.80 | 1,375.80 | 1,374.01 | 0.94% | - |
| Jan 28, 2026 | 1,415.00 | 1,415.00 | 1,363.00 | 1,363.00 | 1,361.23 | 1.25% | - |
| Jan 27, 2026 | 1,325.20 | 1,346.20 | 1,308.20 | 1,346.20 | 1,344.45 | 4.60% | - |
| Jan 26, 2026 | 1,279.20 | 1,287.00 | 1,266.60 | 1,287.00 | 1,285.33 | 0.77% | - |
| Jan 23, 2026 | 1,275.60 | 1,277.20 | 1,261.60 | 1,277.20 | 1,275.54 | -1.13% | 10 |
| Jan 22, 2026 | 1,306.20 | 1,325.20 | 1,291.80 | 1,291.80 | 1,290.12 | -0.66% | - |
| Jan 21, 2026 | 1,282.80 | 1,300.40 | 1,274.40 | 1,300.40 | 1,298.71 | -0.08% | - |
| Jan 20, 2026 | 1,306.40 | 1,312.20 | 1,297.80 | 1,301.40 | 1,299.71 | -2.03% | - |
| Jan 19, 2026 | 1,320.00 | 1,328.40 | 1,320.00 | 1,328.40 | 1,326.67 | -1.88% | - |
| Jan 16, 2026 | 1,346.00 | 1,357.40 | 1,345.80 | 1,353.80 | 1,352.04 | 0.43% | 10 |
| Jan 15, 2026 | 1,271.20 | 1,348.00 | 1,271.20 | 1,348.00 | 1,346.25 | 11.13% | - |
| Jan 14, 2026 | 1,242.80 | 1,242.80 | 1,209.60 | 1,213.00 | 1,211.42 | -2.84% | 20 |
| Jan 13, 2026 | 1,235.20 | 1,252.20 | 1,235.20 | 1,248.40 | 1,246.78 | 3.04% | 10 |
| Jan 12, 2026 | 1,188.40 | 1,211.60 | 1,179.60 | 1,211.60 | 1,210.02 | 1.44% | - |
| Jan 9, 2026 | 1,137.00 | 1,194.40 | 1,137.00 | 1,194.40 | 1,192.85 | 5.61% | - |
| Jan 8, 2026 | 1,159.40 | 1,160.00 | 1,131.00 | 1,131.00 | 1,129.53 | -3.20% | - |
| Jan 7, 2026 | 1,191.80 | 1,191.80 | 1,168.40 | 1,168.40 | 1,166.88 | -2.73% | - |
| Jan 6, 2026 | 1,163.60 | 1,201.20 | 1,159.80 | 1,201.20 | 1,199.64 | 2.74% | 20 |
| Jan 5, 2026 | 1,097.00 | 1,169.20 | 1,097.00 | 1,169.20 | 1,167.68 | 9.33% | - |
| Jan 2, 2026 | 1,041.60 | 1,078.40 | 1,041.60 | 1,069.40 | 1,068.01 | -0.41% | - |
| Dec 30, 2025 | 1,071.60 | 1,075.00 | 1,066.80 | 1,073.80 | 1,072.40 | -0.67% | 10 |
| Dec 29, 2025 | 1,085.20 | 1,085.20 | 1,080.80 | 1,081.00 | 1,079.59 | 0.39% | - |
| Dec 23, 2025 | 1,074.80 | 1,076.80 | 1,072.40 | 1,076.80 | 1,075.40 | 0.06% | - |
| Dec 22, 2025 | 1,071.80 | 1,084.20 | 1,071.80 | 1,076.20 | 1,074.80 | 0.65% | - |
| Dec 19, 2025 | 1,052.00 | 1,069.20 | 1,050.00 | 1,069.20 | 1,067.81 | 2.28% | - |
| Dec 18, 2025 | 1,008.40 | 1,045.40 | 1,008.40 | 1,045.40 | 1,044.04 | 3.94% | - |