KLA Corporation (VIE:KLAC)
Austria · Delayed Price · Currency is EUR 1,038.40
+20.20 (1.98%)
At close: Dec 4, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,038.40 | 1,038.40 | 1,034.00 | 1,038.40 | 1,038.40 | 1.98% | - |
| Dec 3, 2025 | 1,024.20 | 1,025.40 | 1,014.40 | 1,018.20 | 1,018.20 | 0.99% | - |
| Dec 2, 2025 | 995.10 | 1,008.20 | 995.10 | 1,008.20 | 1,008.20 | 0.56% | - |
| Dec 1, 2025 | 1,002.20 | 1,003.80 | 1,002.20 | 1,002.60 | 1,002.60 | -0.32% | - |
| Nov 28, 2025 | 1,004.20 | 1,007.00 | 1,003.20 | 1,005.80 | 1,005.80 | 0.32% | - |
| Nov 27, 2025 | 1,001.60 | 1,003.40 | 1,001.60 | 1,002.60 | 1,002.60 | 0.54% | - |
| Nov 26, 2025 | 993.80 | 1,003.80 | 993.80 | 997.20 | 997.20 | 2.41% | 11 |
| Nov 25, 2025 | 986.50 | 986.50 | 973.70 | 973.70 | 973.70 | -1.64% | - |
| Nov 24, 2025 | 961.00 | 989.90 | 954.40 | 989.90 | 989.90 | 4.11% | - |
| Nov 21, 2025 | 953.90 | 962.60 | 948.10 | 950.80 | 950.80 | -6.33% | 23 |
| Nov 20, 2025 | 1,032.20 | 1,034.40 | 1,015.00 | 1,015.00 | 1,015.00 | 1.26% | - |
| Nov 19, 2025 | 967.60 | 1,002.40 | 967.60 | 1,002.40 | 1,002.40 | 2.72% | 11 |
| Nov 18, 2025 | 970.90 | 975.90 | 970.60 | 975.90 | 975.90 | -0.59% | - |
| Nov 17, 2025 | 989.10 | 989.10 | 981.70 | 981.70 | 981.70 | -1.31% | - |
| Nov 13, 2025 | 1,031.20 | 1,031.20 | 994.70 | 994.70 | 993.06 | -4.30% | - |
| Nov 12, 2025 | 1,033.60 | 1,043.20 | 1,033.60 | 1,039.40 | 1,037.69 | 0.80% | 11 |
| Nov 11, 2025 | 1,052.00 | 1,052.00 | 1,031.20 | 1,031.20 | 1,029.50 | -1.51% | - |
| Nov 10, 2025 | 1,048.40 | 1,057.20 | 1,047.00 | 1,047.00 | 1,045.28 | 3.36% | - |
| Nov 7, 2025 | 1,048.00 | 1,048.00 | 1,013.00 | 1,013.00 | 1,011.33 | -2.37% | - |
| Nov 6, 2025 | 1,063.40 | 1,070.40 | 1,037.60 | 1,037.60 | 1,035.89 | -1.85% | - |
| Nov 5, 2025 | 1,037.80 | 1,057.20 | 1,035.00 | 1,057.20 | 1,055.46 | -0.40% | - |
| Nov 4, 2025 | 1,034.00 | 1,061.40 | 1,031.40 | 1,061.40 | 1,059.65 | -0.15% | - |
| Nov 3, 2025 | 1,049.80 | 1,063.00 | 1,049.80 | 1,063.00 | 1,061.25 | 1.57% | - |
| Oct 31, 2025 | 1,057.80 | 1,071.60 | 1,046.60 | 1,046.60 | 1,044.88 | 0.04% | - |
| Oct 30, 2025 | 1,066.80 | 1,076.60 | 1,046.20 | 1,046.20 | 1,044.48 | -2.68% | 22 |
| Oct 29, 2025 | 1,043.60 | 1,075.00 | 1,042.60 | 1,075.00 | 1,073.23 | 3.92% | - |
| Oct 28, 2025 | 1,047.60 | 1,047.60 | 1,030.40 | 1,034.40 | 1,032.70 | -0.75% | - |
| Oct 27, 2025 | 1,029.60 | 1,046.80 | 1,029.20 | 1,042.20 | 1,040.49 | 2.22% | - |
| Oct 24, 2025 | 1,001.20 | 1,019.60 | 1,001.00 | 1,019.60 | 1,017.92 | 2.28% | - |
| Oct 23, 2025 | 964.50 | 996.90 | 956.50 | 996.90 | 995.26 | 4.11% | - |
| Oct 22, 2025 | 987.50 | 988.00 | 957.50 | 957.50 | 955.93 | -2.81% | - |
| Oct 21, 2025 | 990.60 | 990.60 | 985.20 | 985.20 | 983.58 | -0.39% | 11 |
| Oct 20, 2025 | 966.80 | 989.10 | 961.20 | 989.10 | 987.47 | 5.58% | - |
| Oct 17, 2025 | 926.70 | 937.60 | 922.20 | 936.80 | 935.26 | 1.10% | - |
| Oct 16, 2025 | 941.30 | 948.60 | 926.60 | 926.60 | 925.08 | -1.18% | 11 |
| Oct 15, 2025 | 892.50 | 937.70 | 892.50 | 937.70 | 936.16 | 6.41% | - |
| Oct 14, 2025 | 877.40 | 881.20 | 863.30 | 881.20 | 879.75 | -1.21% | - |
| Oct 13, 2025 | 878.60 | 892.00 | 878.60 | 892.00 | 890.53 | 2.87% | 11 |
| Oct 10, 2025 | 911.40 | 913.40 | 867.10 | 867.10 | 865.67 | -3.93% | 11 |
| Oct 9, 2025 | 913.40 | 913.90 | 902.60 | 902.60 | 901.12 | -2.21% | 11 |
| Oct 8, 2025 | 937.10 | 941.30 | 915.00 | 923.00 | 921.48 | -1.80% | 16 |
| Oct 7, 2025 | 971.90 | 976.70 | 939.90 | 939.90 | 938.35 | -3.95% | - |
| Oct 6, 2025 | 946.90 | 978.60 | 946.90 | 978.60 | 976.99 | 2.63% | 22 |
| Oct 3, 2025 | 954.00 | 959.50 | 952.70 | 953.50 | 951.93 | -1.53% | - |
| Oct 2, 2025 | 966.80 | 979.50 | 966.80 | 968.30 | 966.71 | 3.13% | 11 |
| Oct 1, 2025 | 908.80 | 938.90 | 908.80 | 938.90 | 937.36 | 3.45% | 26 |
| Sep 30, 2025 | 901.00 | 908.40 | 901.00 | 907.60 | 906.11 | -0.84% | 13 |
| Sep 29, 2025 | 912.00 | 921.90 | 912.00 | 915.30 | 913.80 | 0.65% | - |
| Sep 26, 2025 | 910.80 | 910.80 | 900.00 | 909.40 | 907.90 | 0.12% | - |
| Sep 25, 2025 | 909.60 | 909.60 | 900.10 | 908.30 | 906.81 | -0.04% | - |