KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
616.83
+1.17 (0.19%)
Nov 20, 2024, 4:00 PM EST - Market closed
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 616.49 | 619.95 | 609.89 | 616.83 | 616.83 | 0.19% | 1,195,320 |
| Nov 19, 2024 | 616.48 | 618.41 | 609.40 | 615.66 | 615.66 | -0.74% | 1,409,149 |
| Nov 18, 2024 | 614.23 | 623.77 | 611.77 | 620.26 | 620.26 | 0.94% | 1,223,583 |
| Nov 15, 2024 | 620.53 | 630.00 | 612.35 | 614.46 | 612.78 | -4.73% | 1,712,201 |
| Nov 14, 2024 | 660.00 | 660.00 | 642.74 | 645.00 | 643.24 | 0.07% | 1,169,870 |
| Nov 13, 2024 | 654.06 | 655.99 | 638.32 | 644.55 | 642.79 | -3.04% | 1,505,369 |
| Nov 12, 2024 | 663.01 | 669.26 | 654.86 | 664.78 | 662.96 | -0.19% | 1,111,627 |
| Nov 11, 2024 | 684.00 | 685.21 | 656.74 | 666.03 | 664.21 | -3.11% | 1,423,059 |
| Nov 8, 2024 | 689.61 | 694.36 | 681.38 | 687.41 | 685.53 | 0.18% | 1,278,083 |
| Nov 7, 2024 | 682.85 | 687.82 | 675.10 | 686.15 | 684.28 | 2.46% | 1,122,410 |
| Nov 6, 2024 | 675.00 | 678.64 | 657.48 | 669.66 | 667.83 | -0.10% | 1,715,366 |
| Nov 5, 2024 | 669.08 | 681.55 | 667.25 | 670.33 | 668.50 | 1.05% | 1,016,563 |
| Nov 4, 2024 | 667.25 | 670.56 | 662.36 | 663.37 | 661.56 | -0.90% | 638,075 |
| Nov 1, 2024 | 666.50 | 678.65 | 663.44 | 669.38 | 667.55 | 0.47% | 906,447 |
| Oct 31, 2024 | 677.65 | 681.05 | 656.00 | 666.23 | 664.41 | -3.70% | 2,001,239 |
| Oct 30, 2024 | 682.00 | 695.19 | 680.01 | 691.80 | 689.91 | -0.64% | 1,656,842 |
| Oct 29, 2024 | 675.00 | 700.40 | 673.77 | 696.23 | 694.33 | 3.24% | 1,333,889 |
| Oct 28, 2024 | 673.15 | 679.14 | 670.21 | 674.35 | 672.51 | 0.19% | 1,051,907 |
| Oct 25, 2024 | 669.67 | 682.84 | 668.00 | 673.07 | 671.23 | 1.04% | 955,127 |
| Oct 24, 2024 | 678.75 | 684.39 | 665.44 | 666.16 | 664.34 | 0.23% | 884,710 |
| Oct 23, 2024 | 664.64 | 672.31 | 654.65 | 664.63 | 662.81 | -0.81% | 846,801 |
| Oct 22, 2024 | 670.00 | 673.15 | 663.66 | 670.08 | 668.25 | -0.52% | 787,359 |
| Oct 21, 2024 | 677.50 | 679.75 | 667.40 | 673.61 | 671.77 | -0.72% | 739,303 |
| Oct 18, 2024 | 667.93 | 681.90 | 664.32 | 678.52 | 676.67 | 1.23% | 1,192,779 |
| Oct 17, 2024 | 700.98 | 701.22 | 669.68 | 670.25 | 668.42 | -1.81% | 1,936,454 |
| Oct 16, 2024 | 720.57 | 720.76 | 682.01 | 682.59 | 680.72 | -3.55% | 2,280,605 |
| Oct 15, 2024 | 825.52 | 832.38 | 698.96 | 707.72 | 705.79 | -14.70% | 2,870,922 |
| Oct 14, 2024 | 809.37 | 833.00 | 809.37 | 829.65 | 827.38 | 3.22% | 568,010 |
| Oct 11, 2024 | 792.78 | 806.42 | 792.67 | 803.73 | 801.53 | 0.72% | 570,837 |
| Oct 10, 2024 | 791.35 | 799.82 | 787.00 | 797.98 | 795.80 | -0.83% | 461,860 |
| Oct 9, 2024 | 782.03 | 806.78 | 780.35 | 804.63 | 802.43 | 2.64% | 628,618 |
| Oct 8, 2024 | 781.90 | 793.67 | 774.24 | 783.90 | 781.76 | 0.29% | 653,438 |
| Oct 7, 2024 | 777.73 | 787.90 | 771.84 | 781.67 | 779.53 | -0.73% | 748,102 |
| Oct 4, 2024 | 800.46 | 800.46 | 777.21 | 787.39 | 785.24 | 1.66% | 757,463 |
| Oct 3, 2024 | 764.86 | 783.99 | 764.00 | 774.56 | 772.44 | -0.36% | 584,442 |
| Oct 2, 2024 | 760.66 | 787.44 | 755.00 | 777.36 | 775.24 | 3.14% | 701,970 |
| Oct 1, 2024 | 778.47 | 786.91 | 746.16 | 753.69 | 751.63 | -2.68% | 1,279,568 |
| Sep 30, 2024 | 773.08 | 781.26 | 761.29 | 774.41 | 772.29 | -1.02% | 933,006 |
| Sep 27, 2024 | 807.96 | 808.46 | 777.90 | 782.40 | 780.26 | -2.75% | 627,525 |
| Sep 26, 2024 | 813.44 | 822.00 | 780.00 | 804.55 | 802.35 | 4.21% | 907,995 |
| Sep 25, 2024 | 762.90 | 782.00 | 759.69 | 772.06 | 769.95 | 0.22% | 575,055 |
| Sep 24, 2024 | 772.00 | 775.69 | 752.20 | 770.34 | 768.23 | 1.19% | 821,489 |
| Sep 23, 2024 | 766.28 | 770.39 | 758.55 | 761.27 | 759.19 | 0.32% | 438,849 |
| Sep 20, 2024 | 762.65 | 765.36 | 749.26 | 758.85 | 756.78 | -1.76% | 1,622,668 |
| Sep 19, 2024 | 759.32 | 782.21 | 755.19 | 772.43 | 770.32 | 5.66% | 1,241,096 |
| Sep 18, 2024 | 749.55 | 752.15 | 729.79 | 731.04 | 729.04 | -1.16% | 817,846 |
| Sep 17, 2024 | 749.34 | 750.92 | 733.45 | 739.60 | 737.58 | 0.43% | 855,529 |
| Sep 16, 2024 | 735.00 | 742.99 | 726.15 | 736.40 | 734.39 | -2.01% | 863,090 |
| Sep 13, 2024 | 741.37 | 754.59 | 740.91 | 751.50 | 749.45 | 2.48% | 586,762 |
| Sep 12, 2024 | 746.87 | 746.87 | 730.00 | 733.28 | 731.28 | -2.08% | 1,070,889 |
| Sep 11, 2024 | 715.28 | 751.61 | 703.90 | 748.82 | 746.77 | 4.96% | 1,129,119 |
| Sep 10, 2024 | 709.89 | 717.00 | 696.42 | 713.46 | 711.51 | 0.50% | 778,853 |
| Sep 9, 2024 | 715.03 | 717.51 | 696.57 | 709.89 | 707.95 | 1.01% | 839,894 |
| Sep 6, 2024 | 728.06 | 728.20 | 696.79 | 702.80 | 700.88 | -3.47% | 1,390,673 |
| Sep 5, 2024 | 725.78 | 743.22 | 722.76 | 728.06 | 726.07 | -2.29% | 818,333 |
| Sep 4, 2024 | 735.00 | 749.89 | 724.64 | 745.11 | 743.07 | 0.50% | 915,719 |
| Sep 3, 2024 | 805.59 | 807.08 | 737.17 | 741.43 | 739.40 | -9.52% | 1,661,243 |
| Aug 30, 2024 | 813.56 | 819.95 | 797.55 | 819.43 | 817.19 | 2.98% | 1,079,372 |
| Aug 29, 2024 | 814.18 | 825.58 | 791.98 | 795.75 | 793.58 | -1.06% | 806,549 |
| Aug 28, 2024 | 809.22 | 819.95 | 795.00 | 804.27 | 802.07 | -1.05% | 648,888 |
| Aug 27, 2024 | 796.55 | 814.16 | 782.94 | 812.79 | 810.57 | 1.73% | 687,126 |
| Aug 26, 2024 | 813.40 | 813.40 | 793.14 | 798.97 | 796.79 | -2.31% | 778,452 |
| Aug 23, 2024 | 816.70 | 824.34 | 800.00 | 817.84 | 815.61 | 2.42% | 685,795 |
| Aug 22, 2024 | 828.39 | 832.00 | 793.85 | 798.52 | 796.34 | -3.46% | 920,041 |
| Aug 21, 2024 | 818.68 | 833.28 | 812.21 | 827.14 | 824.88 | 1.92% | 618,514 |
| Aug 20, 2024 | 819.21 | 823.86 | 803.00 | 811.57 | 809.35 | -1.08% | 685,353 |
| Aug 19, 2024 | 818.51 | 821.62 | 798.75 | 820.45 | 818.21 | 0.11% | 971,634 |
| Aug 16, 2024 | 828.52 | 828.84 | 808.97 | 819.57 | 817.33 | -1.99% | 673,447 |
| Aug 15, 2024 | 811.50 | 839.85 | 804.04 | 836.19 | 833.90 | 5.33% | 1,293,362 |
| Aug 14, 2024 | 804.92 | 813.63 | 781.66 | 793.89 | 790.35 | 0.01% | 630,900 |
| Aug 13, 2024 | 767.99 | 796.92 | 762.00 | 793.83 | 790.29 | 4.79% | 1,158,344 |
| Aug 12, 2024 | 748.78 | 768.80 | 744.71 | 757.54 | 754.16 | 1.44% | 787,438 |
| Aug 9, 2024 | 747.09 | 755.06 | 731.74 | 746.78 | 743.45 | -0.73% | 763,594 |
| Aug 8, 2024 | 719.58 | 754.00 | 707.00 | 752.29 | 748.94 | 7.82% | 1,037,538 |
| Aug 7, 2024 | 740.63 | 748.54 | 694.77 | 697.72 | 694.61 | -2.58% | 903,081 |
| Aug 6, 2024 | 708.28 | 738.21 | 703.53 | 716.22 | 713.03 | 1.81% | 1,203,884 |
| Aug 5, 2024 | 649.84 | 720.17 | 648.00 | 703.48 | 700.34 | 1.05% | 1,718,934 |
| Aug 2, 2024 | 711.32 | 725.07 | 687.62 | 696.17 | 693.07 | -7.93% | 2,071,281 |
| Aug 1, 2024 | 821.24 | 822.54 | 747.05 | 756.14 | 752.77 | -8.13% | 2,214,221 |
| Jul 31, 2024 | 805.50 | 826.71 | 790.31 | 823.07 | 819.40 | 8.46% | 1,793,635 |
| Jul 30, 2024 | 787.99 | 799.45 | 754.35 | 758.89 | 755.51 | -2.52% | 1,062,931 |
| Jul 29, 2024 | 793.26 | 810.48 | 777.42 | 778.54 | 775.07 | -1.12% | 627,643 |
| Jul 26, 2024 | 789.35 | 799.00 | 769.07 | 787.39 | 783.88 | 3.22% | 1,047,694 |
| Jul 25, 2024 | 767.54 | 791.79 | 749.38 | 762.81 | 759.41 | 0.93% | 1,826,902 |
| Jul 24, 2024 | 797.30 | 798.74 | 751.90 | 755.77 | 752.40 | -6.42% | 2,430,059 |
| Jul 23, 2024 | 794.02 | 813.50 | 794.02 | 807.66 | 804.06 | -0.23% | 960,664 |
| Jul 22, 2024 | 788.47 | 811.73 | 775.14 | 809.51 | 805.90 | 6.16% | 967,842 |
| Jul 19, 2024 | 785.41 | 795.54 | 761.38 | 762.55 | 759.15 | -3.11% | 918,929 |
| Jul 18, 2024 | 793.78 | 797.09 | 768.45 | 787.06 | 783.55 | 0.68% | 970,856 |
| Jul 17, 2024 | 817.25 | 829.08 | 779.49 | 781.75 | 778.26 | -9.85% | 1,699,612 |
| Jul 16, 2024 | 861.31 | 868.80 | 851.04 | 867.18 | 863.31 | 1.06% | 627,494 |
| Jul 15, 2024 | 858.52 | 876.85 | 853.58 | 858.12 | 854.29 | 0.05% | 637,342 |
| Jul 12, 2024 | 853.85 | 879.54 | 845.00 | 857.72 | 853.90 | 0.56% | 655,259 |
| Jul 11, 2024 | 896.32 | 896.32 | 852.16 | 852.95 | 849.15 | -4.42% | 875,302 |
| Jul 10, 2024 | 877.85 | 894.77 | 870.50 | 892.35 | 888.37 | 1.99% | 664,395 |
| Jul 9, 2024 | 872.60 | 879.89 | 863.19 | 874.90 | 871.00 | 0.96% | 409,427 |
| Jul 8, 2024 | 857.12 | 869.06 | 854.55 | 866.55 | 862.69 | 1.33% | 438,793 |
| Jul 5, 2024 | 855.34 | 859.07 | 847.07 | 855.21 | 851.40 | 0.22% | 461,193 |
| Jul 3, 2024 | 839.94 | 859.66 | 835.92 | 853.33 | 849.52 | 1.69% | 440,788 |
| Jul 2, 2024 | 819.40 | 839.97 | 818.00 | 839.11 | 835.37 | 1.37% | 537,048 |