Skip to main content
KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
738.24
-4.19 (-0.56%)
At close: Jan 31, 2025, 4:00 PM
734.11
-4.13 (-0.56%)
After-hours: Jan 31, 2025, 4:22 PM EST

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025758.93770.25735.00738.24738.24-0.56%1,631,629
Jan 30, 2025731.28746.11722.00742.43742.434.13%1,711,041
Jan 29, 2025721.08721.88707.78712.97712.971.43%729,192
Jan 28, 2025697.33708.89689.22702.92702.920.03%1,387,277
Jan 27, 2025716.60724.95685.20702.71702.71-6.28%2,357,838
Jan 24, 2025765.05765.79743.15749.82749.82-1.46%745,393
Jan 23, 2025753.27761.87741.29760.95760.95-1.42%822,209
Jan 22, 2025773.36787.13771.58771.91771.910.61%1,200,497
Jan 21, 2025762.30778.43751.23767.24767.241.29%1,369,986
Jan 17, 2025762.95763.30747.61757.47757.471.37%1,402,625
Jan 16, 2025735.00779.07733.58747.26747.264.33%2,019,567
Jan 15, 2025715.00727.37713.54716.25716.252.14%1,368,320
Jan 14, 2025692.99701.39686.56701.26701.261.49%1,039,076
Jan 13, 2025674.19691.97665.49690.99690.991.16%1,319,005
Jan 10, 2025683.90694.57671.65683.06683.06-0.46%1,254,470
Jan 8, 2025690.00692.00678.97686.20686.20-0.45%1,093,358
Jan 7, 2025694.78705.87683.26689.30689.30-0.14%1,283,675
Jan 6, 2025673.60696.87673.51690.30690.305.07%1,676,619
Jan 3, 2025643.90658.71640.32657.01657.013.20%865,223
Jan 2, 2025634.69649.43631.89636.62636.621.03%892,356
Dec 31, 2024633.50638.00627.17630.12630.12-0.56%646,215
Dec 30, 2024633.81637.24626.60633.64633.64-1.73%688,097
Dec 27, 2024647.17647.72638.01644.81644.81-0.58%729,677
Dec 26, 2024644.22653.89642.05648.55648.55-0.30%454,072
Dec 24, 2024645.05652.00641.26650.53650.530.39%349,506
Dec 23, 2024631.58649.51631.58647.99647.992.96%886,486
Dec 20, 2024616.43641.06613.40629.37629.371.16%2,652,165
Dec 19, 2024624.16635.28620.58622.18622.18-1.36%1,116,151
Dec 18, 2024658.66669.10625.61630.77630.77-3.68%1,452,086
Dec 17, 2024659.97668.90652.09654.88654.88-0.19%1,252,432
Dec 16, 2024649.68664.53645.42656.13656.130.36%1,014,463
Dec 13, 2024648.00663.87647.58653.76653.761.11%1,463,409
Dec 12, 2024646.87649.89637.91646.60646.60-0.35%698,152
Dec 11, 2024646.97657.12642.08648.84648.841.09%1,107,409
Dec 10, 2024657.83657.83638.47641.87641.87-1.61%915,190
Dec 9, 2024659.01666.34645.82652.37652.370.62%1,093,342
Dec 6, 2024641.15650.71638.18648.34648.340.89%862,519
Dec 5, 2024660.38662.92641.39642.61642.61-3.54%1,028,367
Dec 4, 2024670.18670.50655.67666.22666.220.08%1,459,490
Dec 3, 2024661.13667.18656.82665.72665.72-0.05%1,376,564
Dec 2, 2024645.01669.07645.00666.03666.032.94%1,380,516
Nov 29, 2024644.81661.50643.27647.03647.032.36%925,673
Nov 27, 2024631.47633.99621.23632.14632.140.11%942,793
Nov 26, 2024651.18651.18623.86631.47631.47-2.05%923,437
Nov 25, 2024646.69646.69632.11644.67644.670.80%1,912,957
Nov 22, 2024630.00643.03630.00639.55639.551.01%982,002
Nov 21, 2024627.80637.96620.00633.16633.162.65%1,386,198
Nov 20, 2024616.49619.95609.89616.83616.830.19%1,195,320
Nov 19, 2024616.48618.41609.40615.66615.66-0.74%1,409,149
Nov 18, 2024614.23623.77611.77620.26620.260.94%1,223,583
Nov 15, 2024620.53630.00612.35614.46612.78-4.73%1,712,201
Nov 14, 2024660.00660.00642.74645.00643.240.07%1,169,870
Nov 13, 2024654.06655.99638.32644.55642.79-3.04%1,505,369
Nov 12, 2024663.01669.26654.86664.78662.96-0.19%1,111,627
Nov 11, 2024684.00685.21656.74666.03664.21-3.11%1,423,059
Nov 8, 2024689.61694.36681.38687.41685.530.18%1,278,083
Nov 7, 2024682.85687.82675.10686.15684.282.46%1,122,410
Nov 6, 2024675.00678.64657.48669.66667.83-0.10%1,715,366
Nov 5, 2024669.08681.55667.25670.33668.501.05%1,016,563
Nov 4, 2024667.25670.56662.36663.37661.56-0.90%638,075
Nov 1, 2024666.50678.65663.44669.38667.550.47%906,447
Oct 31, 2024677.65681.05656.00666.23664.41-3.70%2,001,239
Oct 30, 2024682.00695.19680.01691.80689.91-0.64%1,656,842
Oct 29, 2024675.00700.40673.77696.23694.333.24%1,333,889
Oct 28, 2024673.15679.14670.21674.35672.510.19%1,051,907
Oct 25, 2024669.67682.84668.00673.07671.231.04%955,127
Oct 24, 2024678.75684.39665.44666.16664.340.23%884,710
Oct 23, 2024664.64672.31654.65664.63662.81-0.81%846,801
Oct 22, 2024670.00673.15663.66670.08668.25-0.52%787,359
Oct 21, 2024677.50679.75667.40673.61671.77-0.72%739,303
Oct 18, 2024667.93681.90664.32678.52676.671.23%1,192,779
Oct 17, 2024700.98701.22669.68670.25668.42-1.81%1,936,454
Oct 16, 2024720.57720.76682.01682.59680.72-3.55%2,280,605
Oct 15, 2024825.52832.38698.96707.72705.79-14.70%2,870,922
Oct 14, 2024809.37833.00809.37829.65827.383.22%568,010
Oct 11, 2024792.78806.42792.67803.73801.530.72%570,837
Oct 10, 2024791.35799.82787.00797.98795.80-0.83%461,860
Oct 9, 2024782.03806.78780.35804.63802.432.64%628,618
Oct 8, 2024781.90793.67774.24783.90781.760.29%653,438
Oct 7, 2024777.73787.90771.84781.67779.53-0.73%748,102
Oct 4, 2024800.46800.46777.21787.39785.241.66%757,463
Oct 3, 2024764.86783.99764.00774.56772.44-0.36%584,442
Oct 2, 2024760.66787.44755.00777.36775.243.14%701,970
Oct 1, 2024778.47786.91746.16753.69751.63-2.68%1,279,568
Sep 30, 2024773.08781.26761.29774.41772.29-1.02%933,006
Sep 27, 2024807.96808.46777.90782.40780.26-2.75%627,525
Sep 26, 2024813.44822.00780.00804.55802.354.21%907,995
Sep 25, 2024762.90782.00759.69772.06769.950.22%575,055
Sep 24, 2024772.00775.69752.20770.34768.231.19%821,489
Sep 23, 2024766.28770.39758.55761.27759.190.32%438,849
Sep 20, 2024762.65765.36749.26758.85756.78-1.76%1,622,668
Sep 19, 2024759.32782.21755.19772.43770.325.66%1,241,096
Sep 18, 2024749.55752.15729.79731.04729.04-1.16%817,846
Sep 17, 2024749.34750.92733.45739.60737.580.43%855,529
Sep 16, 2024735.00742.99726.15736.40734.39-2.01%863,090
Sep 13, 2024741.37754.59740.91751.50749.452.48%586,762
Sep 12, 2024746.87746.87730.00733.28731.28-2.08%1,070,889
Sep 11, 2024715.28751.61703.90748.82746.774.96%1,129,119
Sep 10, 2024709.89717.00696.42713.46711.510.50%778,853
Sep 9, 2024715.03717.51696.57709.89707.951.01%839,894