KLA Corporation (VIE:KLAC)
Austria · Delayed Price · Currency is EUR 1,632.40
+60.40 (3.84%)
At close: Apr 24, 2026
VIE:KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,646.40 | 1,651.80 | 1,629.60 | 1,629.60 | - | -0.17% | - |
| Apr 24, 2026 | 1,558.00 | 1,632.40 | 1,558.00 | 1,632.40 | 1,632.40 | 3.84% | - |
| Apr 23, 2026 | 1,545.40 | 1,572.00 | 1,539.20 | 1,572.00 | 1,572.00 | 2.06% | 9 |
| Apr 22, 2026 | 1,541.40 | 1,545.20 | 1,535.20 | 1,540.20 | 1,540.20 | 1.00% | - |
| Apr 21, 2026 | 1,544.20 | 1,544.80 | 1,525.00 | 1,525.00 | 1,525.00 | -0.10% | - |
| Apr 20, 2026 | 1,516.60 | 1,526.60 | 1,512.40 | 1,526.60 | 1,526.60 | 1.76% | - |
| Apr 17, 2026 | 1,479.80 | 1,500.20 | 1,479.80 | 1,500.20 | 1,500.20 | 1.97% | - |
| Apr 16, 2026 | 1,499.60 | 1,499.60 | 1,456.80 | 1,471.20 | 1,471.20 | 1.32% | - |
| Apr 15, 2026 | 1,516.40 | 1,530.60 | 1,452.00 | 1,452.00 | 1,452.00 | -4.04% | 11 |
| Apr 14, 2026 | 1,507.00 | 1,514.60 | 1,507.00 | 1,513.20 | 1,513.20 | 2.28% | - |
| Apr 13, 2026 | 1,472.80 | 1,489.20 | 1,468.40 | 1,479.40 | 1,479.40 | -0.82% | - |
| Apr 10, 2026 | 1,478.80 | 1,491.60 | 1,478.80 | 1,491.60 | 1,491.60 | 2.73% | - |
| Apr 9, 2026 | 1,425.00 | 1,452.00 | 1,417.20 | 1,452.00 | 1,452.00 | 2.31% | - |
| Apr 8, 2026 | 1,396.60 | 1,436.40 | 1,396.60 | 1,419.20 | 1,419.20 | 8.01% | 36 |
| Apr 7, 2026 | 1,319.80 | 1,330.20 | 1,314.00 | 1,314.00 | 1,314.00 | 0.29% | - |
| Apr 2, 2026 | 1,275.00 | 1,310.20 | 1,271.20 | 1,310.20 | 1,310.20 | -0.61% | 9 |
| Apr 1, 2026 | 1,288.40 | 1,318.20 | 1,286.00 | 1,318.20 | 1,318.20 | 6.86% | 18 |
| Mar 31, 2026 | 1,215.20 | 1,233.60 | 1,215.20 | 1,233.60 | 1,233.60 | 1.31% | - |
| Mar 30, 2026 | 1,257.60 | 1,275.60 | 1,217.60 | 1,217.60 | 1,217.60 | -4.35% | - |
| Mar 27, 2026 | 1,271.60 | 1,273.00 | 1,237.40 | 1,273.00 | 1,273.00 | -0.38% | 20 |
| Mar 26, 2026 | 1,323.20 | 1,323.20 | 1,277.80 | 1,277.80 | 1,277.80 | -4.76% | - |
| Mar 25, 2026 | 1,372.00 | 1,379.20 | 1,341.60 | 1,341.60 | 1,341.60 | -0.99% | 10 |
| Mar 24, 2026 | 1,308.80 | 1,355.00 | 1,303.80 | 1,355.00 | 1,355.00 | 3.31% | - |
| Mar 23, 2026 | 1,268.40 | 1,349.00 | 1,266.00 | 1,311.60 | 1,311.60 | 2.73% | 20 |
| Mar 20, 2026 | 1,303.40 | 1,316.80 | 1,275.60 | 1,276.80 | 1,276.80 | 0.05% | 13 |
| Mar 19, 2026 | 1,293.00 | 1,293.00 | 1,260.40 | 1,276.20 | 1,276.20 | -2.25% | 10 |
| Mar 18, 2026 | 1,300.80 | 1,305.60 | 1,281.60 | 1,305.60 | 1,305.60 | 3.01% | - |
| Mar 17, 2026 | 1,245.00 | 1,279.40 | 1,238.80 | 1,267.40 | 1,267.40 | 1.77% | - |
| Mar 16, 2026 | 1,253.00 | 1,256.60 | 1,245.40 | 1,245.40 | 1,245.40 | -0.11% | - |
| Mar 13, 2026 | 1,222.80 | 1,250.00 | 1,222.80 | 1,246.80 | 1,246.80 | 0.19% | - |
| Mar 12, 2026 | 1,267.00 | 1,281.60 | 1,229.00 | 1,244.40 | 1,244.40 | -2.86% | 27 |
| Mar 11, 2026 | 1,260.00 | 1,281.00 | 1,244.80 | 1,281.00 | 1,281.00 | 2.07% | 10 |
| Mar 10, 2026 | 1,244.80 | 1,255.00 | 1,228.20 | 1,255.00 | 1,255.00 | 4.46% | - |
| Mar 9, 2026 | 1,124.40 | 1,201.40 | 1,124.40 | 1,201.40 | 1,201.40 | -0.36% | 40 |
| Mar 6, 2026 | 1,237.00 | 1,237.00 | 1,192.60 | 1,205.80 | 1,205.80 | -3.07% | 30 |
| Mar 5, 2026 | 1,266.80 | 1,273.00 | 1,244.00 | 1,244.00 | 1,244.00 | -1.64% | 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% | - |