Skip to main content
logo
KLA Corporation (VIE:KLAC)
Austria flag Austria · Delayed Price · Currency is EUR
1,154.80
-41.20 (-3.44%)
At close: Feb 3, 2026

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20261,207.601,222.401,154.801,154.801,154.80-3.44%-
Feb 2, 20261,186.001,206.801,186.001,196.001,196.00-3.53%10
Jan 30, 20261,267.201,326.001,239.801,239.801,239.80-9.89%80
Jan 29, 20261,378.801,386.201,375.801,375.801,375.800.94%-
Jan 28, 20261,415.001,415.001,363.001,363.001,363.001.25%-
Jan 27, 20261,325.201,346.201,308.201,346.201,346.204.60%-
Jan 26, 20261,279.201,287.001,266.601,287.001,287.000.77%-
Jan 23, 20261,275.601,277.201,261.601,277.201,277.20-1.13%10
Jan 22, 20261,306.201,325.201,291.801,291.801,291.80-0.66%-
Jan 21, 20261,282.801,300.401,274.401,300.401,300.40-0.08%-
Jan 20, 20261,306.401,312.201,297.801,301.401,301.40-2.03%-
Jan 19, 20261,320.001,328.401,320.001,328.401,328.40-1.88%-
Jan 16, 20261,346.001,357.401,345.801,353.801,353.800.43%10
Jan 15, 20261,271.201,348.001,271.201,348.001,348.0011.13%-
Jan 14, 20261,242.801,242.801,209.601,213.001,213.00-2.84%20
Jan 13, 20261,235.201,252.201,235.201,248.401,248.403.04%10
Jan 12, 20261,188.401,211.601,179.601,211.601,211.601.44%-
Jan 9, 20261,137.001,194.401,137.001,194.401,194.405.61%-
Jan 8, 20261,159.401,160.001,131.001,131.001,131.00-3.20%-
Jan 7, 20261,191.801,191.801,168.401,168.401,168.40-2.73%-
Jan 6, 20261,163.601,201.201,159.801,201.201,201.202.74%20
Jan 5, 20261,097.001,169.201,097.001,169.201,169.209.33%-
Jan 2, 20261,041.601,078.401,041.601,069.401,069.40-0.41%-
Dec 30, 20251,071.601,075.001,066.801,073.801,073.80-0.67%10
Dec 29, 20251,085.201,085.201,080.801,081.001,081.000.39%-
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