KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
870.28
-2.11 (-0.24%)
At close: Aug 22, 2025, 4:00 PM
871.25
+0.97 (0.11%)
After-hours: Aug 22, 2025, 7:55 PM EDT
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 872.39 | 893.83 | 869.23 | 870.28 | 870.28 | -0.24% | 913,939 |
| Aug 21, 2025 | 876.44 | 881.29 | 866.62 | 872.39 | 872.39 | -0.69% | 730,577 |
| Aug 20, 2025 | 878.53 | 880.23 | 860.21 | 878.44 | 878.44 | 0.27% | 978,724 |
| Aug 19, 2025 | 883.39 | 889.25 | 874.13 | 876.08 | 876.08 | -0.83% | 986,656 |
| Aug 18, 2025 | 873.04 | 883.76 | 870.43 | 883.39 | 883.39 | 0.97% | 854,195 |
| Aug 15, 2025 | 924.23 | 924.23 | 873.16 | 874.94 | 873.06 | -8.42% | 2,064,549 |
| Aug 14, 2025 | 941.66 | 959.26 | 934.92 | 955.41 | 953.36 | 0.62% | 1,005,313 |
| Aug 13, 2025 | 940.00 | 952.35 | 937.55 | 949.48 | 947.44 | 1.49% | 900,843 |
| Aug 12, 2025 | 913.68 | 939.26 | 907.48 | 935.53 | 933.52 | 2.79% | 1,028,198 |
| Aug 11, 2025 | 922.15 | 933.34 | 907.64 | 910.18 | 908.23 | -0.51% | 814,190 |
| Aug 8, 2025 | 913.00 | 917.94 | 905.68 | 914.80 | 912.84 | 0.30% | 719,502 |
| Aug 7, 2025 | 912.40 | 917.53 | 904.98 | 912.06 | 910.10 | 2.68% | 717,323 |
| Aug 6, 2025 | 883.41 | 889.12 | 869.22 | 888.28 | 886.37 | 0.55% | 935,026 |
| Aug 5, 2025 | 917.00 | 921.99 | 875.96 | 883.41 | 881.51 | -3.52% | 1,178,332 |
| Aug 4, 2025 | 896.75 | 917.78 | 891.00 | 915.62 | 913.66 | 3.27% | 1,064,594 |
| Aug 1, 2025 | 856.20 | 894.16 | 855.28 | 886.64 | 884.74 | 0.87% | 1,474,680 |
| Jul 31, 2025 | 864.45 | 897.19 | 860.00 | 879.03 | 877.14 | -4.97% | 2,284,147 |
| Jul 30, 2025 | 922.65 | 927.82 | 913.38 | 924.99 | 923.01 | 0.97% | 1,058,172 |
| Jul 29, 2025 | 928.59 | 936.97 | 915.10 | 916.09 | 914.12 | -0.76% | 1,027,519 |
| Jul 28, 2025 | 917.36 | 931.94 | 915.00 | 923.15 | 921.17 | 2.33% | 840,288 |
| Jul 25, 2025 | 892.34 | 905.00 | 888.07 | 902.09 | 900.15 | -0.23% | 808,007 |
| Jul 24, 2025 | 901.81 | 912.32 | 894.20 | 904.18 | 902.24 | 0.79% | 549,939 |
| Jul 23, 2025 | 899.39 | 900.00 | 879.81 | 897.09 | 895.17 | 0.55% | 1,207,454 |
| Jul 22, 2025 | 938.67 | 938.67 | 890.00 | 892.22 | 890.31 | -4.86% | 1,619,787 |
| Jul 21, 2025 | 928.46 | 945.01 | 925.65 | 937.76 | 935.75 | 0.71% | 674,127 |
| Jul 18, 2025 | 945.87 | 945.87 | 924.82 | 931.12 | 929.12 | -0.64% | 682,072 |
| Jul 17, 2025 | 924.01 | 942.97 | 910.00 | 937.08 | 935.07 | 0.38% | 1,135,520 |
| Jul 16, 2025 | 913.12 | 936.38 | 897.38 | 933.49 | 931.49 | -0.32% | 1,226,970 |
| Jul 15, 2025 | 934.00 | 942.34 | 929.65 | 936.53 | 934.52 | 1.59% | 746,485 |
| Jul 14, 2025 | 916.72 | 926.76 | 906.26 | 921.84 | 919.86 | -0.30% | 567,883 |
| Jul 11, 2025 | 925.50 | 930.18 | 921.21 | 924.58 | 922.60 | -0.44% | 570,483 |
| Jul 10, 2025 | 922.89 | 932.17 | 919.37 | 928.62 | 926.63 | 0.59% | 798,521 |
| Jul 9, 2025 | 919.22 | 931.96 | 915.51 | 923.18 | 921.20 | 0.43% | 601,043 |
| Jul 8, 2025 | 910.92 | 927.38 | 908.27 | 919.22 | 917.25 | 0.72% | 862,615 |
| Jul 7, 2025 | 916.96 | 923.50 | 905.91 | 912.62 | 910.66 | -1.29% | 901,222 |
| Jul 3, 2025 | 920.00 | 928.02 | 916.05 | 924.58 | 922.60 | 0.38% | 489,375 |
| Jul 2, 2025 | 888.21 | 921.95 | 885.06 | 921.10 | 919.12 | 2.48% | 1,051,163 |
| Jul 1, 2025 | 888.78 | 904.99 | 882.30 | 898.85 | 896.92 | 0.35% | 1,079,379 |
| Jun 30, 2025 | 891.16 | 898.25 | 884.34 | 895.74 | 893.82 | 0.66% | 786,908 |
| Jun 27, 2025 | 905.00 | 907.95 | 884.64 | 889.87 | 887.96 | -1.45% | 1,175,486 |
| Jun 26, 2025 | 897.47 | 907.26 | 893.30 | 902.94 | 901.00 | 1.06% | 864,906 |
| Jun 25, 2025 | 895.01 | 902.94 | 887.74 | 893.46 | 891.54 | 0.50% | 772,094 |
| Jun 24, 2025 | 871.24 | 890.57 | 869.56 | 889.03 | 887.12 | 3.82% | 1,145,108 |
| Jun 23, 2025 | 852.92 | 859.62 | 841.18 | 856.28 | 854.44 | 0.74% | 1,427,715 |
| Jun 20, 2025 | 883.83 | 883.83 | 834.85 | 850.00 | 848.18 | -2.43% | 2,347,835 |
| Jun 18, 2025 | 894.89 | 898.15 | 867.31 | 871.16 | 869.29 | -2.45% | 1,431,634 |
| Jun 17, 2025 | 890.00 | 914.83 | 887.72 | 893.00 | 891.08 | 0.07% | 1,334,177 |
| Jun 16, 2025 | 876.00 | 893.31 | 875.62 | 892.38 | 890.47 | 2.85% | 1,619,420 |
| Jun 13, 2025 | 859.00 | 876.45 | 856.94 | 867.67 | 865.81 | -0.84% | 1,832,402 |
| Jun 12, 2025 | 866.50 | 879.16 | 866.50 | 875.00 | 873.12 | 0.34% | 1,091,652 |