KLA Corporation (VIE:KLAC)
Austria · Delayed Price · Currency is EUR 1,771.20
+35.20 (2.03%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,759.40 | 1,771.20 | 1,759.40 | 1,771.20 | - | 2.03% | - |
| Jun 2, 2026 | 1,653.80 | 1,736.00 | 1,653.80 | 1,736.00 | 1,736.00 | 5.05% | 14 |
| Jun 1, 2026 | 1,654.20 | 1,654.20 | 1,628.40 | 1,652.60 | 1,652.60 | -0.60% | - |
| May 29, 2026 | 1,660.60 | 1,668.40 | 1,656.20 | 1,662.60 | 1,662.60 | -0.51% | - |
| May 28, 2026 | 1,679.00 | 1,686.60 | 1,671.20 | 1,671.20 | 1,671.20 | -1.07% | 12 |
| May 27, 2026 | 1,736.00 | 1,755.80 | 1,689.20 | 1,689.20 | 1,689.20 | -0.88% | 9 |
| May 26, 2026 | 1,670.80 | 1,714.40 | 1,656.00 | 1,704.20 | 1,704.20 | 1.85% | 19 |
| May 25, 2026 | 1,645.20 | 1,673.20 | 1,637.80 | 1,673.20 | 1,673.20 | 2.11% | 2 |
| May 22, 2026 | 1,596.20 | 1,638.60 | 1,593.00 | 1,638.60 | 1,638.60 | 3.51% | - |
| May 21, 2026 | 1,570.80 | 1,583.00 | 1,563.00 | 1,583.00 | 1,583.00 | 0.60% | 2 |
| May 20, 2026 | 1,506.40 | 1,573.60 | 1,506.40 | 1,573.60 | 1,573.60 | 5.77% | - |
| May 19, 2026 | 1,508.40 | 1,508.40 | 1,474.20 | 1,487.80 | 1,487.80 | -1.26% | 17 |
| May 18, 2026 | 1,546.40 | 1,569.20 | 1,506.80 | 1,506.80 | 1,506.80 | -6.99% | - |
| May 14, 2026 | 1,589.40 | 1,620.00 | 1,576.00 | 1,620.00 | 1,620.00 | 4.39% | - |
| May 13, 2026 | 1,561.60 | 1,567.20 | 1,551.80 | 1,551.80 | 1,551.80 | 3.77% | - |
| May 12, 2026 | 1,551.80 | 1,557.60 | 1,495.40 | 1,495.40 | 1,495.40 | -6.65% | - |
| May 11, 2026 | 1,590.60 | 1,602.00 | 1,576.20 | 1,602.00 | 1,602.00 | 1.65% | - |
| May 8, 2026 | 1,531.20 | 1,576.00 | 1,528.20 | 1,576.00 | 1,576.00 | 4.19% | - |
| May 7, 2026 | 1,544.80 | 1,548.80 | 1,512.60 | 1,512.60 | 1,512.60 | -1.73% | - |
| May 6, 2026 | 1,492.00 | 1,539.20 | 1,492.00 | 1,539.20 | 1,539.20 | 2.94% | - |
| May 5, 2026 | 1,470.00 | 1,495.80 | 1,470.00 | 1,495.20 | 1,495.20 | 3.05% | - |
| May 4, 2026 | 1,487.60 | 1,487.60 | 1,451.00 | 1,451.00 | 1,451.00 | -2.26% | - |
| Apr 30, 2026 | 1,424.20 | 1,484.60 | 1,424.20 | 1,484.60 | 1,484.60 | -3.48% | 45 |
| Apr 29, 2026 | 1,558.00 | 1,562.00 | 1,538.20 | 1,538.20 | 1,538.20 | -1.12% | - |
| Apr 28, 2026 | 1,608.00 | 1,608.00 | 1,533.00 | 1,555.60 | 1,555.60 | -3.25% | - |
| Apr 27, 2026 | 1,646.40 | 1,651.80 | 1,607.80 | 1,607.80 | 1,607.80 | -1.51% | - |
| 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 |