KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
916.09
-7.06 (-0.76%)
Jul 29, 2025, 4:00 PM - Market closed

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025928.59936.97915.10916.09916.09-0.76%1,027,519
Jul 28, 2025917.36931.94915.00923.15923.152.33%840,288
Jul 25, 2025892.34905.00888.07902.09902.09-0.23%808,007
Jul 24, 2025901.81912.32894.20904.18904.180.79%549,939
Jul 23, 2025899.39900.00879.81897.09897.090.55%1,207,454
Jul 22, 2025938.67938.67890.00892.22892.22-4.86%1,619,787
Jul 21, 2025928.46945.01925.65937.76937.760.71%674,127
Jul 18, 2025945.87945.87924.82931.12931.12-0.64%682,072
Jul 17, 2025924.01942.97910.00937.08937.080.38%1,135,520
Jul 16, 2025913.12936.38897.38933.49933.49-0.32%1,226,970
Jul 15, 2025934.00942.34929.65936.53936.531.59%746,485
Jul 14, 2025916.72926.76906.26921.84921.84-0.30%567,883
Jul 11, 2025925.50930.18921.21924.58924.58-0.44%570,483
Jul 10, 2025922.89932.17919.37928.62928.620.59%798,521
Jul 9, 2025919.22931.96915.51923.18923.180.43%601,043
Jul 8, 2025910.92927.38908.27919.22919.220.72%862,615
Jul 7, 2025916.96923.50905.91912.62912.62-1.29%901,222
Jul 3, 2025920.00928.02916.05924.58924.580.38%489,375
Jul 2, 2025888.21921.95885.06921.10921.102.48%1,051,163
Jul 1, 2025888.78904.99882.30898.85898.850.35%1,079,379
Jun 30, 2025891.16898.25884.34895.74895.740.66%786,908
Jun 27, 2025905.00907.95884.64889.87889.87-1.45%1,175,486
Jun 26, 2025897.47907.26893.30902.94902.941.06%864,906
Jun 25, 2025895.01902.94887.74893.46893.460.50%772,094
Jun 24, 2025871.24890.57869.56889.03889.033.82%1,145,108
Jun 23, 2025852.92859.62841.18856.28856.280.74%1,427,715
Jun 20, 2025883.83883.83834.85850.00850.00-2.43%2,347,835
Jun 18, 2025894.89898.15867.31871.16871.16-2.45%1,431,634
Jun 17, 2025890.00914.83887.72893.00893.000.07%1,334,177
Jun 16, 2025876.00893.31875.62892.38892.382.85%1,619,420
Jun 13, 2025859.00876.45856.94867.67867.67-0.84%1,832,402
Jun 12, 2025866.50879.16866.50875.00875.000.34%1,091,652
Jun 11, 2025865.08873.53858.80872.00872.001.80%1,650,372
Jun 10, 2025829.29857.16826.76856.59856.593.29%1,515,658
Jun 9, 2025811.00835.00811.00829.29829.292.63%1,529,929
Jun 6, 2025801.24813.97799.77808.00808.002.03%996,383
Jun 5, 2025788.41796.51777.42791.89791.891.25%1,619,412
Jun 4, 2025781.62786.93773.60782.09782.090.81%839,689
Jun 3, 2025762.05779.59756.34775.79775.791.75%943,393
Jun 2, 2025752.40764.65751.96762.44762.440.73%864,627
May 30, 2025772.78773.55740.44756.88756.88-2.21%1,717,705
May 29, 2025792.98794.80768.68773.97773.97-0.45%932,526
May 28, 2025789.06796.30776.19777.50777.50-1.47%905,670
May 27, 2025774.71792.18768.60789.06789.064.21%1,292,643
May 23, 2025747.75761.10744.87757.17757.17-1.35%941,948
May 22, 2025766.46781.76762.00767.51767.51-1.47%682,541
May 21, 2025778.32799.72775.18778.94778.94-1.44%1,236,816
May 20, 2025779.63790.86777.18790.29790.290.42%949,268
May 19, 2025780.69789.57775.02787.01787.01-0.53%1,142,004
May 16, 2025807.13807.13784.08791.17789.27-1.84%1,132,031