Skip to main content
logo
KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
1,395.00
+42.55 (3.15%)
At close: Jan 6, 2026, 4:00 PM EST
1,395.09
+0.09 (0.01%)
After-hours: Jan 6, 2026, 7:52 PM EST

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20261,369.311,406.971,365.281,395.001,395.003.15%1,140,579
Jan 5, 20261,309.971,371.891,304.001,352.451,352.456.12%1,318,382
Jan 2, 20261,259.711,283.991,250.551,274.471,274.474.89%821,840
Dec 31, 20251,243.651,250.931,214.091,215.081,215.08-2.30%591,104
Dec 30, 20251,266.791,267.611,241.231,243.651,243.65-1.33%369,409
Dec 29, 20251,273.091,286.071,256.731,260.391,260.39-1.50%625,195
Dec 26, 20251,283.001,286.811,275.261,279.601,279.600.20%334,819
Dec 24, 20251,269.381,279.181,265.001,276.991,276.990.65%208,257
Dec 23, 20251,259.011,272.091,257.541,268.751,268.750.24%594,082
Dec 22, 20251,276.371,278.001,249.891,265.661,265.661.60%598,844
Dec 19, 20251,240.011,263.571,239.611,245.671,245.671.90%1,984,550
Dec 18, 20251,223.001,233.001,211.001,222.391,222.394.30%1,056,329
Dec 17, 20251,172.021,172.021,172.021,172.021,172.02-4.20%850,045
Dec 16, 20251,237.011,240.001,207.411,223.371,223.37-0.14%733,804
Dec 15, 20251,229.031,255.001,215.341,225.111,225.112.61%1,053,599
Dec 12, 20251,230.051,239.651,185.181,193.921,193.92-4.19%1,068,845
Dec 11, 20251,229.281,250.691,191.001,246.181,246.180.59%902,238
Dec 10, 20251,230.871,253.701,220.801,238.911,238.911.09%697,723
Dec 9, 20251,215.731,233.601,211.631,225.611,225.610.08%732,119
Dec 8, 20251,232.571,242.401,219.201,224.591,224.590.83%809,725
Dec 5, 20251,224.001,240.001,212.321,214.461,214.460.53%675,033
Dec 4, 20251,202.561,217.061,197.811,208.081,208.08-0.30%702,227
Dec 3, 20251,186.001,215.961,166.221,211.751,211.751.84%746,093
Dec 2, 20251,170.501,197.901,163.701,189.861,189.862.82%898,236
Dec 1, 20251,165.001,175.741,151.221,157.181,157.18-1.56%609,037
Nov 28, 20251,168.891,175.981,151.001,175.471,175.471.41%388,484
Nov 26, 20251,157.751,167.271,144.871,159.071,159.071.15%1,119,682
Nov 25, 20251,130.191,148.481,107.421,145.891,145.890.81%843,006
Nov 24, 20251,104.901,147.971,103.001,136.731,136.733.61%1,575,373
Nov 21, 20251,097.001,110.831,071.961,097.121,097.12-0.48%1,435,434
Nov 20, 20251,187.961,201.491,097.581,102.451,102.45-5.57%1,171,215
Nov 19, 20251,131.901,177.391,129.491,167.461,167.463.95%960,047
Nov 18, 20251,114.441,140.441,097.891,123.091,123.09-0.94%1,152,232
Nov 17, 20251,139.901,155.851,118.111,133.701,133.70-0.05%1,326,713
Nov 14, 20251,135.541,175.221,127.071,134.321,132.42-2.36%1,444,574
Nov 13, 20251,187.161,192.771,148.711,161.721,159.77-3.11%1,203,459
Nov 12, 20251,208.121,209.861,192.851,198.971,196.960.68%824,613
Nov 11, 20251,203.101,210.701,185.001,190.901,188.91-2.22%911,965
Nov 10, 20251,220.941,226.831,201.731,217.951,215.912.06%948,427
Nov 7, 20251,199.891,208.321,160.121,193.371,191.37-1.08%1,142,370
Nov 6, 20251,223.051,223.051,191.781,206.401,204.38-1.69%1,179,121
Nov 5, 20251,203.551,243.141,201.531,227.101,225.042.82%901,380
Nov 4, 20251,198.201,229.481,191.431,193.491,191.49-2.10%1,201,420
Nov 3, 20251,216.141,231.081,207.471,219.141,217.100.86%905,742
Oct 31, 20251,223.751,240.371,200.851,208.741,206.72-0.47%885,212
Oct 30, 20251,234.221,284.471,172.811,214.411,212.38-1.69%2,037,655
Oct 29, 20251,225.991,259.551,224.471,235.281,233.212.42%1,463,463
Oct 28, 20251,206.681,209.661,195.791,206.041,204.02-0.75%665,675
Oct 27, 20251,200.001,221.201,200.001,215.131,213.092.73%971,274
Oct 24, 20251,166.001,191.261,160.601,182.821,180.842.06%825,488