Skip to main content
logo
KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
2,027.56
+87.52 (4.51%)
Jun 2, 2026, 12:05 PM EDT - Market open

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,966.502,018.611,950.002,030.00-4.64%247,209
Jun 1, 20261,898.551,948.051,886.001,940.041,940.040.95%725,947
May 29, 20261,929.901,975.001,911.461,921.711,921.71-0.31%1,122,440
May 28, 20261,956.301,960.541,891.381,927.631,927.63-1.51%883,934
May 27, 20262,046.632,060.081,945.011,957.191,957.19-2.69%947,610
May 26, 20261,936.712,022.811,914.332,011.392,011.396.51%1,147,432
May 22, 20261,874.991,910.131,861.731,888.381,888.382.51%720,553
May 21, 20261,828.951,875.001,823.171,842.181,842.180.69%819,841
May 20, 20261,777.001,835.861,773.001,829.471,829.475.11%900,345
May 19, 20261,708.681,765.001,690.281,740.581,740.58-0.90%1,117,292
May 18, 20261,820.881,833.251,736.221,756.451,756.45-2.53%947,087
May 15, 20261,830.751,845.501,802.561,804.321,802.02-4.68%980,380
May 14, 20261,845.131,911.111,830.641,892.941,890.532.34%810,282
May 13, 20261,835.941,864.991,794.901,849.711,847.352.12%938,084
May 12, 20261,802.431,814.381,743.001,811.351,809.04-1.83%1,029,398
May 11, 20261,852.751,897.491,843.591,845.191,842.84-1.28%1,212,941
May 8, 20261,816.631,889.061,805.001,869.191,866.816.01%1,289,736
May 7, 20261,817.311,819.991,746.001,763.251,761.00-2.92%1,241,562
May 6, 20261,784.691,824.791,759.261,816.291,813.974.81%1,340,915
May 5, 20261,745.301,767.191,715.871,732.901,730.691.14%1,194,146
May 4, 20261,720.501,751.141,676.791,713.321,711.14-0.75%791,947
May 1, 20261,733.001,745.041,695.001,726.261,724.06-1.38%789,386
Apr 30, 20261,688.001,788.661,646.001,750.351,748.12-3.63%1,891,004
Apr 29, 20261,829.561,840.001,786.401,816.211,813.890.40%1,092,103
Apr 28, 20261,778.981,855.581,772.661,808.971,806.66-4.79%1,340,057
Apr 27, 20261,909.731,926.771,867.781,900.001,897.58-1.81%1,119,578
Apr 24, 20261,852.781,939.361,844.721,935.001,932.536.59%1,143,274
Apr 23, 20261,824.381,844.591,788.531,815.431,813.120.19%928,500
Apr 22, 20261,812.991,814.341,776.641,812.061,809.751.49%683,994
Apr 21, 20261,814.001,823.271,772.431,785.371,783.09-1.11%676,364
Apr 20, 20261,791.631,806.751,770.001,805.321,803.020.77%623,230
Apr 17, 20261,771.261,791.751,744.071,791.441,789.163.26%725,360
Apr 16, 20261,718.581,742.051,696.461,734.851,732.64-0.76%832,719
Apr 15, 20261,766.001,770.321,680.511,748.111,745.88-2.66%1,164,162
Apr 14, 20261,788.751,798.001,765.401,795.911,793.621.53%871,270
Apr 13, 20261,734.641,771.821,720.271,768.781,766.531.81%830,286
Apr 10, 20261,747.621,759.961,732.181,737.281,735.070.58%686,806
Apr 9, 20261,669.891,734.701,669.161,727.261,725.063.28%939,756
Apr 8, 20261,666.191,686.261,635.331,672.341,670.217.97%1,020,389
Apr 7, 20261,523.621,548.911,507.281,548.851,546.880.57%527,328
Apr 6, 20261,522.781,542.001,517.411,540.061,538.101.53%411,954
Apr 2, 20261,454.171,528.001,451.001,516.841,514.91-0.20%661,739
Apr 1, 20261,484.211,539.931,483.801,519.841,517.903.22%880,078
Mar 31, 20261,417.081,476.371,400.001,472.411,470.536.50%1,108,052
Mar 30, 20261,469.001,473.581,374.431,382.581,380.82-4.20%1,001,396
Mar 27, 20261,436.601,479.241,435.261,443.211,441.37-0.55%811,836
Mar 26, 20261,503.911,514.791,445.511,451.131,449.28-6.00%1,091,692
Mar 25, 20261,574.311,576.031,534.651,543.821,541.85-1.43%769,428
Mar 24, 20261,484.841,582.451,481.701,566.191,564.193.62%782,723
Mar 23, 20261,533.521,573.261,510.331,511.431,509.500.85%1,174,081