KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
757.17
-10.34 (-1.35%)
At close: May 23, 2025, 4:00 PM
756.00
-1.17 (-0.15%)
After-hours: May 23, 2025, 7:48 PM EDT
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 747.75 | 761.10 | 744.87 | 757.17 | 757.17 | -1.35% | 941,930 |
| May 22, 2025 | 766.46 | 781.76 | 762.00 | 767.51 | 767.51 | -1.47% | 682,541 |
| May 21, 2025 | 778.32 | 799.72 | 775.18 | 778.94 | 778.94 | -1.44% | 1,236,816 |
| May 20, 2025 | 779.63 | 790.86 | 777.18 | 790.29 | 790.29 | 0.42% | 949,268 |
| May 19, 2025 | 780.69 | 789.57 | 775.02 | 787.01 | 787.01 | -0.53% | 1,142,004 |
| May 16, 2025 | 807.13 | 807.13 | 784.08 | 791.17 | 789.27 | -1.84% | 1,132,031 |
| May 15, 2025 | 797.27 | 810.61 | 795.57 | 806.00 | 804.06 | 0.12% | 1,129,781 |
| May 14, 2025 | 786.75 | 805.39 | 786.75 | 805.00 | 803.06 | 1.14% | 1,171,626 |
| May 13, 2025 | 760.00 | 798.02 | 755.65 | 795.90 | 793.98 | 4.66% | 1,805,186 |
| May 12, 2025 | 745.00 | 762.80 | 741.61 | 760.47 | 758.64 | 8.45% | 2,110,538 |
| May 9, 2025 | 706.14 | 711.30 | 696.73 | 701.20 | 699.51 | -0.30% | 955,138 |
| May 8, 2025 | 703.32 | 710.50 | 692.80 | 703.33 | 701.64 | 1.29% | 906,968 |
| May 7, 2025 | 680.49 | 696.46 | 675.27 | 694.35 | 692.68 | 2.20% | 962,896 |
| May 6, 2025 | 680.86 | 690.00 | 677.61 | 679.42 | 677.78 | -2.00% | 905,422 |
| May 5, 2025 | 691.02 | 701.61 | 687.12 | 693.29 | 691.62 | -0.70% | 812,006 |
| May 2, 2025 | 694.25 | 707.84 | 692.91 | 698.16 | 696.48 | 3.23% | 851,859 |
| May 1, 2025 | 689.20 | 693.04 | 674.76 | 676.31 | 674.68 | -3.75% | 1,463,539 |
| Apr 30, 2025 | 677.00 | 704.99 | 674.20 | 702.69 | 701.00 | 2.14% | 1,172,296 |
| Apr 29, 2025 | 683.63 | 695.35 | 681.74 | 687.95 | 686.29 | -0.83% | 726,535 |
| Apr 28, 2025 | 687.70 | 699.14 | 679.05 | 693.72 | 692.05 | -0.13% | 736,049 |
| Apr 25, 2025 | 680.00 | 700.31 | 678.92 | 694.61 | 692.94 | 0.75% | 631,825 |
| Apr 24, 2025 | 674.11 | 690.57 | 664.20 | 689.42 | 687.76 | 4.92% | 1,304,003 |
| Apr 23, 2025 | 664.24 | 672.70 | 652.88 | 657.11 | 655.53 | 3.26% | 945,287 |
| Apr 22, 2025 | 626.69 | 639.85 | 625.85 | 636.36 | 634.83 | 2.51% | 1,372,380 |
| Apr 21, 2025 | 623.43 | 627.21 | 607.70 | 620.80 | 619.31 | -2.15% | 1,346,051 |
| Apr 17, 2025 | 649.03 | 649.19 | 631.62 | 634.43 | 632.90 | -1.21% | 1,224,272 |
| Apr 16, 2025 | 638.25 | 659.05 | 619.31 | 642.19 | 640.64 | -5.03% | 2,020,845 |
| Apr 15, 2025 | 669.42 | 682.11 | 665.00 | 676.21 | 674.58 | 0.93% | 790,353 |
| Apr 14, 2025 | 681.50 | 684.30 | 659.45 | 669.97 | 668.36 | -0.04% | 987,398 |
| Apr 11, 2025 | 646.82 | 676.73 | 635.08 | 670.22 | 668.61 | 2.05% | 1,361,795 |
| Apr 10, 2025 | 664.90 | 680.69 | 628.49 | 656.76 | 655.18 | -6.62% | 2,676,106 |
| Apr 9, 2025 | 604.87 | 721.84 | 597.35 | 703.31 | 701.62 | 17.31% | 3,447,917 |
| Apr 8, 2025 | 626.00 | 644.26 | 586.81 | 599.51 | 598.07 | -0.85% | 2,719,787 |
| Apr 7, 2025 | 566.65 | 632.77 | 551.33 | 604.62 | 603.16 | 4.87% | 2,996,457 |
| Apr 4, 2025 | 592.54 | 600.00 | 559.76 | 576.53 | 575.14 | -7.13% | 2,072,781 |
| Apr 3, 2025 | 652.21 | 656.92 | 620.27 | 620.82 | 619.33 | -9.53% | 1,525,284 |
| Apr 2, 2025 | 667.29 | 695.62 | 667.29 | 686.19 | 684.54 | 0.55% | 791,088 |
| Apr 1, 2025 | 674.00 | 682.80 | 662.18 | 682.46 | 680.82 | 0.39% | 669,678 |
| Mar 31, 2025 | 672.99 | 681.14 | 655.42 | 679.80 | 678.16 | 0.92% | 1,165,423 |
| Mar 28, 2025 | 685.37 | 694.17 | 667.18 | 673.60 | 671.98 | -3.77% | 989,522 |
| Mar 27, 2025 | 700.35 | 707.13 | 692.00 | 700.00 | 698.31 | -0.79% | 735,127 |
| Mar 26, 2025 | 721.49 | 724.17 | 698.81 | 705.54 | 703.84 | -2.26% | 734,823 |
| Mar 25, 2025 | 724.62 | 727.17 | 718.73 | 721.85 | 720.11 | -0.81% | 498,846 |
| Mar 24, 2025 | 722.71 | 735.14 | 716.40 | 727.73 | 725.98 | 3.01% | 730,196 |
| Mar 21, 2025 | 702.31 | 709.38 | 692.36 | 706.49 | 704.79 | -1.39% | 2,454,980 |
| Mar 20, 2025 | 708.82 | 719.66 | 707.68 | 716.46 | 714.73 | -0.44% | 629,463 |
| Mar 19, 2025 | 710.00 | 730.07 | 704.95 | 719.61 | 717.88 | 1.35% | 753,410 |
| Mar 18, 2025 | 711.90 | 712.80 | 698.06 | 710.00 | 708.29 | -1.15% | 950,774 |
| Mar 17, 2025 | 705.74 | 724.20 | 705.53 | 718.29 | 716.56 | 0.74% | 976,192 |
| Mar 14, 2025 | 689.97 | 713.74 | 689.97 | 713.00 | 711.28 | 4.62% | 1,142,942 |