VIE:KLAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	169.26	172.98	169.26	171.58	171.58	0.33%	298
Aug 6, 2026	165.92	171.14	165.92	171.02	171.02	1.12%	344
Aug 5, 2026	172.44	172.44	168.06	169.12	169.12	0.42%	258
Aug 4, 2026	161.66	168.42	161.66	168.42	168.42	8.31%	300
Aug 3, 2026	160.04	160.04	152.52	155.50	155.50	-2.65%	513
Jul 31, 2026	160.20	164.56	159.74	159.74	159.74	0.34%	347
Jul 30, 2026	152.08	161.24	151.38	159.20	159.20	2.95%	219
Jul 29, 2026	149.28	161.08	149.28	154.64	154.64	-7.79%	400
Jul 28, 2026	173.52	173.52	167.06	167.70	167.70	-2.87%	341
Jul 27, 2026	190.50	191.46	172.66	172.66	172.66	-8.48%	414
Jul 24, 2026	191.28	192.16	186.82	188.66	188.66	0.11%	282
Jul 23, 2026	187.98	190.22	185.78	188.46	188.46	-1.06%	204
Jul 22, 2026	184.30	191.02	183.10	190.48	190.48	0.27%	517
Jul 21, 2026	189.54	191.46	187.86	189.96	189.96	2.69%	489
Jul 20, 2026	186.00	192.82	184.98	184.98	184.98	1.12%	676
Jul 17, 2026	185.54	186.20	181.48	182.94	182.94	-5.91%	249
Jul 16, 2026	198.16	198.16	188.82	194.44	194.44	0.50%	497
Jul 15, 2026	211.60	211.60	193.48	193.48	193.48	-4.53%	430
Jul 14, 2026	200.35	202.65	199.74	202.65	202.65	3.22%	79
Jul 13, 2026	194.38	197.40	193.64	196.32	196.32	-1.78%	515
Jul 10, 2026	199.16	200.20	195.90	199.88	199.88	-3.65%	883
Jul 9, 2026	198.06	208.45	198.06	207.45	207.45	9.81%	207
Jul 8, 2026	187.58	192.28	183.26	188.92	188.92	1.05%	871
Jul 7, 2026	197.80	197.80	186.96	186.96	186.96	-10.29%	1,317
Jul 6, 2026	214.50	219.80	207.85	208.40	208.40	-5.08%	1,539
Jul 3, 2026	217.55	220.20	214.40	219.55	219.55	3.88%	159
Jul 2, 2026	230.00	235.30	211.35	211.35	211.35	-12.14%	2,256
Jul 1, 2026	259.75	262.75	240.55	240.55	240.55	-6.76%	559
Jun 30, 2026	247.00	258.00	246.30	258.00	258.00	8.84%	99
Jun 29, 2026	222.40	237.05	219.70	237.05	237.05	10.03%	80
Jun 26, 2026	222.45	222.45	214.45	215.45	215.45	-2.80%	81
Jun 25, 2026	220.85	224.35	218.40	221.65	221.65	4.75%	315
Jun 24, 2026	216.35	218.90	211.50	211.60	211.60	-0.77%	36
Jun 23, 2026	224.35	224.35	212.30	213.25	213.25	-8.83%	459
Jun 22, 2026	225.80	233.90	225.10	233.90	233.90	5.93%	-
Jun 19, 2026	225.05	225.05	220.65	220.80	220.80	-1.19%	-
Jun 18, 2026	213.85	223.45	213.85	223.45	223.45	5.63%	9
Jun 17, 2026	209.35	211.70	209.35	211.55	211.55	-0.84%	9
Jun 16, 2026	221.65	222.25	213.35	213.35	213.35	-2.36%	-
Jun 15, 2026	227.30	228.30	218.50	218.50	218.50	1.16%	-
Jun 12, 2026	2,050.00	2,050.00	206.65	216.00	216.00	7.68%	2
Jun 11, 2026	188.50	200.60	188.50	200.60	200.60	6.55%	-
Jun 10, 2026	182.58	188.26	179.88	188.26	188.26	3.12%	180
Jun 9, 2026	184.48	187.78	182.56	182.56	182.56	-0.23%	-
Jun 8, 2026	168.60	182.98	168.42	182.98	182.98	5.46%	930
Jun 5, 2026	179.74	179.74	173.50	173.50	173.50	-4.04%	160
Jun 4, 2026	184.12	184.12	176.02	180.80	180.80	0.26%	330
Jun 3, 2026	175.94	180.34	175.94	180.34	180.34	3.88%	-
Jun 2, 2026	165.38	173.60	165.38	173.60	173.60	5.05%	140
Jun 1, 2026	165.42	165.42	162.84	165.26	165.26	-0.60%	-