KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
694.61
+5.19 (0.75%)
Apr 25, 2025, 4:00 PM EDT - Market closed

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025680.00700.31678.92694.61694.610.75%631,825
Apr 24, 2025674.11690.57664.20689.42689.424.92%1,304,003
Apr 23, 2025664.24672.70652.88657.11657.113.26%945,287
Apr 22, 2025626.69639.85625.85636.36636.362.51%1,372,380
Apr 21, 2025623.43627.21607.70620.80620.80-2.15%1,346,051
Apr 17, 2025649.03649.19631.62634.43634.43-1.21%1,224,272
Apr 16, 2025638.25659.05619.31642.19642.19-5.03%2,020,845
Apr 15, 2025669.42682.11665.00676.21676.210.93%790,353
Apr 14, 2025681.50684.30659.45669.97669.97-0.04%987,398
Apr 11, 2025646.82676.73635.08670.22670.222.05%1,361,795
Apr 10, 2025664.90680.69628.49656.76656.76-6.62%2,676,106
Apr 9, 2025604.87721.84597.35703.31703.3117.31%3,447,917
Apr 8, 2025626.00644.26586.81599.51599.51-0.85%2,719,787
Apr 7, 2025566.65632.77551.33604.62604.624.87%2,996,457
Apr 4, 2025592.54600.00559.76576.53576.53-7.13%2,072,781
Apr 3, 2025652.21656.92620.27620.82620.82-9.53%1,525,284
Apr 2, 2025667.29695.62667.29686.19686.190.55%791,088
Apr 1, 2025674.00682.80662.18682.46682.460.39%669,678
Mar 31, 2025672.99681.14655.42679.80679.800.92%1,165,423
Mar 28, 2025685.37694.17667.18673.60673.60-3.77%989,522
Mar 27, 2025700.35707.13692.00700.00700.00-0.79%735,127
Mar 26, 2025721.49724.17698.81705.54705.54-2.26%734,823
Mar 25, 2025724.62727.17718.73721.85721.85-0.81%498,846
Mar 24, 2025722.71735.14716.40727.73727.733.01%730,196
Mar 21, 2025702.31709.38692.36706.49706.49-1.39%2,454,980
Mar 20, 2025708.82719.66707.68716.46716.46-0.44%629,463
Mar 19, 2025710.00730.07704.95719.61719.611.35%753,410
Mar 18, 2025711.90712.80698.06710.00710.00-1.15%950,774
Mar 17, 2025705.74724.20705.53718.29718.290.74%976,192
Mar 14, 2025689.97713.74689.97713.00713.004.62%1,142,942
Mar 13, 2025676.62694.00668.66681.50681.500.16%931,038
Mar 12, 2025676.04686.75671.82680.39680.392.43%884,143
Mar 11, 2025677.39680.32653.74664.22664.22-2.08%1,058,740
Mar 10, 2025693.82697.22670.58678.36678.36-4.63%1,371,143
Mar 7, 2025688.20714.12680.22711.29711.292.77%1,088,332
Mar 6, 2025697.27711.66683.98692.13692.13-3.31%1,135,733
Mar 5, 2025701.11717.24689.63715.81715.812.40%915,815
Mar 4, 2025693.47716.01678.56699.00699.001.14%1,182,647
Mar 3, 2025714.53728.11686.36691.15691.15-2.50%1,304,761
Feb 28, 2025705.84713.50691.93708.84708.841.38%1,242,658
Feb 27, 2025743.05750.00698.64699.16699.16-5.33%1,325,309
Feb 26, 2025733.33751.11729.98738.52738.521.87%1,247,355
Feb 25, 2025736.29736.29721.47724.97724.97-1.71%1,068,675
Feb 24, 2025761.99763.03736.00737.57737.57-2.22%1,110,871
Feb 21, 2025779.74782.41751.06754.30752.57-3.00%872,487
Feb 20, 2025780.00794.00771.01777.63775.840.37%883,662
Feb 19, 2025761.13777.00753.09774.75772.972.18%936,676
Feb 18, 2025758.04760.21737.94758.25756.511.00%1,353,985
Feb 14, 2025760.17769.52739.02750.74749.01-1.77%998,568
Feb 13, 2025751.03765.00750.08764.28762.521.83%711,736