KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
1,182.82
+23.82 (2.06%)
At close: Oct 24, 2025, 4:00 PM EDT
1,183.08
+0.26 (0.02%)
After-hours: Oct 24, 2025, 7:43 PM EDT

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,166.001,191.261,160.601,182.821,182.822.06%824,682
Oct 23, 20251,106.661,163.101,106.661,159.001,159.004.01%946,795
Oct 22, 20251,147.431,147.431,090.341,114.321,114.32-2.89%1,361,765
Oct 21, 20251,140.811,156.321,138.591,147.431,147.43-0.47%744,829
Oct 20, 20251,130.061,161.181,126.501,152.891,152.894.18%1,078,652
Oct 17, 20251,098.351,109.481,084.091,106.661,106.660.72%879,191
Oct 16, 20251,100.151,117.001,079.791,098.801,098.801.08%1,031,363
Oct 15, 20251,057.081,092.891,053.941,087.011,087.015.98%1,313,727
Oct 14, 2025998.551,042.47998.551,025.711,025.710.07%1,056,057
Oct 13, 20251,016.251,033.901,014.901,025.001,025.004.30%1,227,091
Oct 10, 20251,052.291,054.27980.97982.75982.75-6.71%1,576,002
Oct 9, 20251,062.591,066.501,037.241,053.471,053.47-0.86%1,247,921
Oct 8, 20251,063.511,077.331,059.011,062.591,062.59-2.04%1,476,001
Oct 7, 20251,140.811,142.041,083.001,084.741,084.74-4.82%878,785
Oct 6, 20251,121.681,152.121,121.681,139.711,139.713.46%946,278
Oct 3, 20251,128.001,132.411,099.171,101.551,101.55-3.31%953,743
Oct 2, 20251,155.001,155.001,127.221,139.261,139.260.92%924,860
Oct 1, 20251,075.181,134.221,069.781,128.871,128.874.66%1,188,082
Sep 30, 20251,063.801,079.871,057.071,078.601,078.601.36%886,519
Sep 29, 20251,077.181,085.601,063.181,064.131,064.13-0.02%769,654
Sep 26, 20251,056.541,068.661,046.161,064.291,064.290.49%505,437
Sep 25, 20251,058.611,067.001,045.801,059.101,059.10-0.90%710,581
Sep 24, 20251,066.321,076.001,057.641,068.671,068.67-0.24%868,147
Sep 23, 20251,067.851,075.521,060.791,071.201,071.20-829,643
Sep 22, 20251,038.891,072.971,037.501,071.251,071.252.53%1,020,716
Sep 19, 20251,051.901,052.481,029.321,044.811,044.81-0.18%1,586,978
Sep 18, 20251,030.831,076.791,025.791,046.691,046.695.74%1,825,038
Sep 17, 2025990.381,000.00976.27989.87989.87-0.07%723,855
Sep 16, 2025993.501,002.04975.06990.57990.570.17%776,229
Sep 15, 2025966.99990.00966.99988.91988.912.58%845,886
Sep 12, 2025957.48968.09955.00964.02964.020.49%584,146
Sep 11, 2025940.00963.89937.48959.28959.282.86%1,022,087
Sep 10, 2025921.86935.23914.90932.63932.631.62%713,063
Sep 9, 2025910.75922.75910.23917.73917.730.96%677,983
Sep 8, 2025910.00924.35906.74908.98908.980.43%886,690
Sep 5, 2025879.63906.26878.34905.09905.093.64%1,155,573
Sep 4, 2025843.20876.66839.00873.29873.293.48%813,491
Sep 3, 2025847.66847.66832.24843.90843.90-0.29%931,410
Sep 2, 2025845.84852.85836.73846.35846.35-2.94%1,242,049
Aug 29, 2025881.50885.00864.81872.00872.00-2.46%954,368
Aug 28, 2025893.01897.00885.00894.00894.000.57%964,270
Aug 27, 2025885.89890.63879.99888.89888.890.09%528,658
Aug 26, 2025881.27892.88881.27888.10888.100.97%812,334
Aug 25, 2025870.27886.75866.02879.55879.551.07%469,251
Aug 22, 2025872.39893.83869.23870.28870.28-0.24%946,707
Aug 21, 2025876.44881.29866.62872.39872.39-0.69%730,577
Aug 20, 2025878.53880.23860.21878.44878.440.27%978,724
Aug 19, 2025883.39889.25874.13876.08876.08-0.83%986,656
Aug 18, 2025873.04883.76870.43883.39883.390.97%854,195
Aug 15, 2025924.23924.23873.16874.94873.06-8.42%2,064,549