KLA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	265.61	269.90	262.38	265.63	-	2.34%	5,487,172
Jun 18, 2026	251.77	263.95	250.50	259.56	259.56	8.73%	25,136,298
Jun 17, 2026	244.95	251.16	237.66	238.73	238.73	0.59%	13,156,077
Jun 16, 2026	254.43	255.85	237.12	237.33	237.33	-7.44%	14,035,608
Jun 15, 2026	263.57	267.17	251.11	256.42	256.42	0.74%	18,368,181
Jun 12, 2026	237.60	254.93	236.00	254.54	254.54	5.55%	10,069,200
Jun 11, 2026	221.34	243.13	220.63	241.16	241.16	12.92%	17,694,020
Jun 10, 2026	216.64	230.44	212.26	213.56	213.56	-0.17%	16,029,570
Jun 9, 2026	217.00	226.28	199.55	213.94	213.94	1.49%	16,365,980
Jun 8, 2026	203.00	213.52	200.36	210.81	210.81	9.27%	11,659,010
Jun 5, 2026	204.30	205.50	192.77	192.92	192.92	-9.47%	18,586,290
Jun 4, 2026	205.39	215.67	203.40	213.11	213.11	0.28%	8,252,890
Jun 3, 2026	204.83	214.55	201.95	212.51	212.51	3.91%	10,200,240
Jun 2, 2026	196.65	204.75	195.00	204.52	204.52	5.42%	10,611,260
Jun 1, 2026	189.86	194.81	188.60	194.00	194.00	0.95%	7,361,010
May 29, 2026	192.99	197.50	191.15	192.17	192.17	-0.31%	11,459,400
May 28, 2026	195.63	196.05	189.14	192.76	192.76	-1.51%	8,858,460
May 27, 2026	204.66	206.01	194.50	195.72	195.72	-2.69%	9,514,270
May 26, 2026	193.67	202.28	191.43	201.14	201.14	6.51%	11,508,700
May 22, 2026	187.50	191.01	186.17	188.84	188.84	2.51%	7,237,210
May 21, 2026	182.90	187.50	182.32	184.22	184.22	0.69%	8,208,980
May 20, 2026	177.70	183.59	177.30	182.95	182.95	5.11%	9,003,450
May 19, 2026	170.87	176.50	169.03	174.06	174.06	-0.90%	11,172,920
May 18, 2026	182.09	183.33	173.62	175.65	175.65	-2.53%	9,470,870
May 15, 2026	183.08	184.55	180.26	180.43	180.20	-4.68%	9,803,800
May 14, 2026	184.51	191.11	183.06	189.29	189.05	2.34%	8,102,820
May 13, 2026	183.59	186.50	179.49	184.97	184.74	2.12%	9,380,840
May 12, 2026	180.24	181.44	174.30	181.14	180.90	-1.83%	10,293,980
May 11, 2026	185.28	189.75	184.36	184.52	184.28	-1.28%	12,129,410
May 8, 2026	181.66	188.91	180.50	186.92	186.68	6.01%	12,897,360
May 7, 2026	181.73	182.00	174.60	176.33	176.10	-2.92%	12,415,620
May 6, 2026	178.47	182.48	175.93	181.63	181.40	4.81%	13,409,150
May 5, 2026	174.53	176.72	171.59	173.29	173.07	1.14%	11,941,460
May 4, 2026	172.05	175.11	167.68	171.33	171.11	-0.75%	7,919,470
May 1, 2026	173.30	174.50	169.50	172.63	172.41	-1.38%	7,893,860
Apr 30, 2026	168.80	178.87	164.60	175.04	174.81	-3.63%	18,910,040
Apr 29, 2026	182.96	184.00	178.64	181.62	181.39	0.40%	10,921,030
Apr 28, 2026	177.90	185.56	177.27	180.90	180.67	-4.79%	13,400,570
Apr 27, 2026	190.97	192.68	186.78	190.00	189.76	-1.81%	11,195,780
Apr 24, 2026	185.28	193.94	184.47	193.50	193.25	6.59%	11,432,740
Apr 23, 2026	182.44	184.46	178.85	181.54	181.31	0.19%	9,285,000
Apr 22, 2026	181.30	181.43	177.66	181.21	180.98	1.49%	6,839,940
Apr 21, 2026	181.40	182.33	177.24	178.54	178.31	-1.11%	6,763,640
Apr 20, 2026	179.16	180.68	177.00	180.53	180.30	0.77%	6,232,300
Apr 17, 2026	177.13	179.18	174.41	179.14	178.92	3.26%	7,253,600
Apr 16, 2026	171.86	174.21	169.65	173.49	173.26	-0.76%	8,327,190
Apr 15, 2026	176.60	177.03	168.05	174.81	174.59	-2.66%	11,641,620
Apr 14, 2026	178.88	179.80	176.54	179.59	179.36	1.53%	8,712,700
Apr 13, 2026	173.46	177.18	172.03	176.88	176.65	1.81%	8,302,860
Apr 10, 2026	174.76	176.00	173.22	173.73	173.51	0.58%	6,868,060