KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
620.82
-65.37 (-9.53%)
At close: Apr 3, 2025, 4:00 PM
587.99
-32.83 (-5.29%)
Pre-market: Apr 4, 2025, 7:46 AM EDT
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 652.21 | 656.92 | 620.27 | 620.82 | 620.82 | -9.53% | 1,520,628 |
| Apr 2, 2025 | 667.29 | 695.62 | 667.29 | 686.19 | 686.19 | 0.55% | 791,088 |
| Apr 1, 2025 | 674.00 | 682.80 | 662.18 | 682.46 | 682.46 | 0.39% | 669,678 |
| Mar 31, 2025 | 672.99 | 681.14 | 655.42 | 679.80 | 679.80 | 0.92% | 1,165,423 |
| Mar 28, 2025 | 685.37 | 694.17 | 667.18 | 673.60 | 673.60 | -3.77% | 989,522 |
| Mar 27, 2025 | 700.35 | 707.13 | 692.00 | 700.00 | 700.00 | -0.79% | 735,127 |
| Mar 26, 2025 | 721.49 | 724.17 | 698.81 | 705.54 | 705.54 | -2.26% | 734,823 |
| Mar 25, 2025 | 724.62 | 727.17 | 718.73 | 721.85 | 721.85 | -0.81% | 498,846 |
| Mar 24, 2025 | 722.71 | 735.14 | 716.40 | 727.73 | 727.73 | 3.01% | 730,196 |
| Mar 21, 2025 | 702.31 | 709.38 | 692.36 | 706.49 | 706.49 | -1.39% | 2,454,980 |
| Mar 20, 2025 | 708.82 | 719.66 | 707.68 | 716.46 | 716.46 | -0.44% | 629,463 |
| Mar 19, 2025 | 710.00 | 730.07 | 704.95 | 719.61 | 719.61 | 1.35% | 753,410 |
| Mar 18, 2025 | 711.90 | 712.80 | 698.06 | 710.00 | 710.00 | -1.15% | 950,774 |
| Mar 17, 2025 | 705.74 | 724.20 | 705.53 | 718.29 | 718.29 | 0.74% | 976,192 |
| Mar 14, 2025 | 689.97 | 713.74 | 689.97 | 713.00 | 713.00 | 4.62% | 1,142,942 |
| Mar 13, 2025 | 676.62 | 694.00 | 668.66 | 681.50 | 681.50 | 0.16% | 931,038 |
| Mar 12, 2025 | 676.04 | 686.75 | 671.82 | 680.39 | 680.39 | 2.43% | 884,143 |
| Mar 11, 2025 | 677.39 | 680.32 | 653.74 | 664.22 | 664.22 | -2.08% | 1,058,740 |
| Mar 10, 2025 | 693.82 | 697.22 | 670.58 | 678.36 | 678.36 | -4.63% | 1,371,143 |
| Mar 7, 2025 | 688.20 | 714.12 | 680.22 | 711.29 | 711.29 | 2.77% | 1,088,332 |
| Mar 6, 2025 | 697.27 | 711.66 | 683.98 | 692.13 | 692.13 | -3.31% | 1,135,733 |
| Mar 5, 2025 | 701.11 | 717.24 | 689.63 | 715.81 | 715.81 | 2.40% | 915,815 |
| Mar 4, 2025 | 693.47 | 716.01 | 678.56 | 699.00 | 699.00 | 1.14% | 1,182,647 |
| Mar 3, 2025 | 714.53 | 728.11 | 686.36 | 691.15 | 691.15 | -2.50% | 1,304,761 |
| Feb 28, 2025 | 705.84 | 713.50 | 691.93 | 708.84 | 708.84 | 1.38% | 1,242,658 |
| Feb 27, 2025 | 743.05 | 750.00 | 698.64 | 699.16 | 699.16 | -5.33% | 1,325,309 |
| Feb 26, 2025 | 733.33 | 751.11 | 729.98 | 738.52 | 738.52 | 1.87% | 1,247,355 |
| Feb 25, 2025 | 736.29 | 736.29 | 721.47 | 724.97 | 724.97 | -1.71% | 1,068,675 |
| Feb 24, 2025 | 761.99 | 763.03 | 736.00 | 737.57 | 737.57 | -2.22% | 1,110,871 |
| Feb 21, 2025 | 779.74 | 782.41 | 751.06 | 754.30 | 752.57 | -3.00% | 872,487 |
| Feb 20, 2025 | 780.00 | 794.00 | 771.01 | 777.63 | 775.84 | 0.37% | 883,662 |
| Feb 19, 2025 | 761.13 | 777.00 | 753.09 | 774.75 | 772.97 | 2.18% | 936,676 |
| Feb 18, 2025 | 758.04 | 760.21 | 737.94 | 758.25 | 756.51 | 1.00% | 1,353,985 |
| Feb 14, 2025 | 760.17 | 769.52 | 739.02 | 750.74 | 749.01 | -1.77% | 998,568 |
| Feb 13, 2025 | 751.03 | 765.00 | 750.08 | 764.28 | 762.52 | 1.83% | 711,736 |
| Feb 12, 2025 | 742.53 | 754.67 | 738.54 | 750.55 | 748.82 | -1.06% | 476,627 |
| Feb 11, 2025 | 754.55 | 761.96 | 749.16 | 758.62 | 756.88 | 0.95% | 591,916 |
| Feb 10, 2025 | 759.68 | 761.25 | 743.68 | 751.46 | 749.73 | 0.50% | 1,564,482 |
| Feb 7, 2025 | 761.80 | 767.27 | 744.22 | 747.70 | 745.98 | -1.85% | 664,613 |
| Feb 6, 2025 | 757.68 | 764.24 | 753.22 | 761.82 | 760.07 | 0.35% | 579,429 |
| Feb 5, 2025 | 742.63 | 761.92 | 740.94 | 759.15 | 757.40 | 1.31% | 677,459 |
| Feb 4, 2025 | 732.83 | 756.00 | 732.83 | 749.32 | 747.60 | 1.23% | 999,914 |
| Feb 3, 2025 | 727.39 | 753.00 | 726.37 | 740.21 | 738.51 | 0.27% | 1,216,805 |
| Jan 31, 2025 | 758.93 | 770.25 | 735.00 | 738.24 | 736.54 | -0.56% | 1,632,293 |
| Jan 30, 2025 | 731.28 | 746.11 | 722.00 | 742.43 | 740.72 | 4.13% | 1,711,041 |
| Jan 29, 2025 | 721.08 | 721.88 | 707.78 | 712.97 | 711.33 | 1.43% | 729,192 |
| Jan 28, 2025 | 697.33 | 708.89 | 689.22 | 702.92 | 701.30 | 0.03% | 1,387,277 |
| Jan 27, 2025 | 716.60 | 724.95 | 685.20 | 702.71 | 701.09 | -6.28% | 2,357,838 |
| Jan 24, 2025 | 765.05 | 765.79 | 743.15 | 749.82 | 748.10 | -1.46% | 745,393 |
| Jan 23, 2025 | 753.27 | 761.87 | 741.29 | 760.95 | 759.20 | -1.42% | 822,209 |