KLA Corporation (VIE:KLAC)
Austria · Delayed Price · Currency is EUR 215.45
-6.20 (-2.80%)
At close: Jun 26, 2026
VIE:KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 166.06 | 166.84 | 165.62 | 166.26 | 166.26 | -0.51% | - |
| May 28, 2026 | 167.90 | 168.66 | 167.12 | 167.12 | 167.12 | -1.07% | 120 |
| May 27, 2026 | 173.60 | 175.58 | 168.92 | 168.92 | 168.92 | -0.88% | 90 |
| May 26, 2026 | 167.08 | 171.44 | 165.60 | 170.42 | 170.42 | 1.85% | 190 |
| May 25, 2026 | 164.52 | 167.32 | 163.78 | 167.32 | 167.32 | 2.11% | 20 |
| May 22, 2026 | 159.62 | 163.86 | 159.30 | 163.86 | 163.86 | 3.51% | - |
| May 21, 2026 | 157.08 | 158.30 | 156.30 | 158.30 | 158.30 | 0.60% | 20 |
| May 20, 2026 | 150.64 | 157.36 | 150.64 | 157.36 | 157.36 | 5.77% | - |
| May 19, 2026 | 150.84 | 150.84 | 147.42 | 148.78 | 148.78 | -1.26% | 170 |
| May 18, 2026 | 154.64 | 156.92 | 150.68 | 150.68 | 150.68 | -6.87% | - |
| May 14, 2026 | 158.94 | 162.00 | 157.60 | 162.00 | 161.80 | 4.39% | - |
| May 13, 2026 | 156.16 | 156.72 | 155.18 | 155.18 | 154.99 | 3.77% | - |
| May 12, 2026 | 155.18 | 155.76 | 149.54 | 149.54 | 149.36 | -6.65% | - |
| May 11, 2026 | 159.06 | 160.20 | 157.62 | 160.20 | 160.00 | 1.65% | - |
| May 8, 2026 | 153.12 | 157.60 | 152.82 | 157.60 | 157.41 | 4.19% | - |
| May 7, 2026 | 154.48 | 154.88 | 151.26 | 151.26 | 151.08 | -1.73% | - |
| May 6, 2026 | 149.20 | 153.92 | 149.20 | 153.92 | 153.73 | 2.94% | - |
| May 5, 2026 | 147.00 | 149.58 | 147.00 | 149.52 | 149.34 | 3.05% | - |
| May 4, 2026 | 148.76 | 148.76 | 145.10 | 145.10 | 144.92 | -2.26% | - |
| Apr 30, 2026 | 142.42 | 148.46 | 142.42 | 148.46 | 148.28 | -3.48% | 450 |
| Apr 29, 2026 | 155.80 | 156.20 | 153.82 | 153.82 | 153.63 | -1.12% | - |
| Apr 28, 2026 | 160.80 | 160.80 | 153.30 | 155.56 | 155.37 | -3.25% | - |
| Apr 27, 2026 | 164.64 | 165.18 | 160.78 | 160.78 | 160.58 | -1.51% | - |
| Apr 24, 2026 | 155.80 | 163.24 | 155.80 | 163.24 | 163.04 | 3.84% | - |
| Apr 23, 2026 | 154.54 | 157.20 | 153.92 | 157.20 | 157.01 | 2.06% | 90 |
| Apr 22, 2026 | 154.14 | 154.52 | 153.52 | 154.02 | 153.83 | 1.00% | - |
| Apr 21, 2026 | 154.42 | 154.48 | 152.50 | 152.50 | 152.31 | -0.10% | - |
| Apr 20, 2026 | 151.66 | 152.66 | 151.24 | 152.66 | 152.47 | 1.76% | - |
| Apr 17, 2026 | 147.98 | 150.02 | 147.98 | 150.02 | 149.84 | 1.97% | - |
| Apr 16, 2026 | 149.96 | 149.96 | 145.68 | 147.12 | 146.94 | 1.32% | - |