KLA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	189.44	189.77	182.11	183.99	183.99	-1.01%	8,133,802
Aug 20, 2026	185.56	189.36	184.55	185.86	185.86	-0.75%	6,773,918
Aug 19, 2026	196.44	196.98	185.38	187.27	187.27	-3.86%	9,636,057
Aug 18, 2026	195.47	199.52	191.78	194.79	194.79	-5.33%	13,525,930
Aug 17, 2026	206.89	209.10	202.48	205.76	205.76	1.12%	9,478,974
Aug 14, 2026	206.80	208.87	200.86	203.72	203.49	-2.70%	7,357,856
Aug 13, 2026	208.52	214.80	207.00	209.37	209.13	0.54%	8,543,050
Aug 12, 2026	210.10	210.27	205.22	208.25	208.01	3.88%	11,951,856
Aug 11, 2026	198.67	203.15	195.00	200.47	200.24	4.01%	8,098,393
Aug 10, 2026	204.78	205.06	192.47	192.74	192.52	-2.71%	10,318,274
Aug 7, 2026	197.98	201.83	195.05	198.11	197.89	2.53%	8,974,090
Aug 6, 2026	189.59	198.32	185.77	193.22	193.00	0.22%	13,257,387
Aug 5, 2026	195.47	201.16	191.22	192.80	192.58	-1.36%	10,017,205
Aug 4, 2026	191.98	196.73	188.13	195.45	195.23	6.95%	13,251,397
Aug 3, 2026	177.97	183.19	174.60	182.75	182.54	-0.04%	10,262,973
Jul 31, 2026	188.00	190.00	179.65	182.82	182.61	1.38%	13,512,367
Jul 30, 2026	186.86	186.86	178.86	180.33	180.13	5.96%	17,485,103
Jul 29, 2026	177.63	191.37	169.81	170.19	170.00	-10.80%	20,427,580
Jul 28, 2026	193.27	195.99	186.75	190.80	190.58	-6.18%	17,199,188
Jul 27, 2026	210.82	214.01	195.56	203.36	203.13	-3.40%	14,202,353
Jul 24, 2026	214.51	219.99	207.44	210.52	210.28	-3.75%	11,304,901
Jul 23, 2026	213.39	219.03	212.86	218.73	218.48	1.88%	8,774,025
Jul 22, 2026	210.66	218.37	210.27	214.69	214.45	-1.32%	9,051,150
Jul 21, 2026	220.25	221.00	214.23	217.56	217.31	4.80%	9,947,430
Jul 20, 2026	217.45	220.80	206.92	207.60	207.37	-2.42%	8,396,414
Jul 17, 2026	208.45	216.79	204.58	212.75	212.51	-3.02%	13,061,825
Jul 16, 2026	217.76	228.79	216.72	219.37	219.12	-2.29%	14,957,007
Jul 15, 2026	235.96	236.55	216.47	224.50	224.25	-2.55%	10,625,456
Jul 14, 2026	237.40	237.72	226.29	230.37	230.11	3.65%	9,033,098
Jul 13, 2026	221.55	226.86	218.89	222.25	222.00	-4.00%	9,947,501
Jul 10, 2026	224.83	232.10	222.13	231.52	231.26	0.87%	7,447,781
Jul 9, 2026	239.02	247.49	228.00	229.52	229.26	3.77%	13,066,441
Jul 8, 2026	215.78	223.40	214.30	221.18	220.93	2.18%	13,082,597
Jul 7, 2026	217.12	223.79	210.86	216.47	216.23	-7.22%	17,710,890
Jul 6, 2026	246.32	246.32	231.16	233.31	233.05	-0.95%	12,130,799
Jul 2, 2026	266.00	267.33	228.01	235.55	235.28	-11.51%	23,648,855
Jul 1, 2026	285.52	290.84	259.80	266.19	265.89	-11.77%	24,163,592
Jun 30, 2026	280.28	307.37	279.03	301.71	301.37	8.38%	19,909,269
Jun 29, 2026	250.03	279.34	249.32	278.39	278.08	11.97%	14,628,647
Jun 26, 2026	246.77	253.00	243.09	248.64	248.36	-3.93%	21,394,354
Jun 25, 2026	255.15	260.84	243.51	258.80	258.51	7.62%	11,975,387
Jun 24, 2026	242.11	245.30	235.00	240.48	240.21	-1.64%	11,543,658
Jun 23, 2026	248.06	251.22	240.56	244.49	244.21	-9.17%	18,703,754
Jun 22, 2026	265.61	269.90	262.38	269.16	268.86	3.70%	11,719,841
Jun 18, 2026	251.77	263.95	250.50	259.56	259.27	8.73%	26,167,269
Jun 17, 2026	244.95	251.16	237.66	238.73	238.46	0.59%	13,213,527
Jun 16, 2026	254.43	255.85	237.12	237.33	237.06	-7.44%	14,048,561
Jun 15, 2026	263.57	267.17	251.11	256.42	256.13	0.74%	18,368,181
Jun 12, 2026	237.60	254.93	236.00	254.54	254.25	5.55%	10,069,200
Jun 11, 2026	221.34	243.13	220.63	241.16	240.89	12.92%	17,694,020