KLA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	181.71	182.41	177.01	180.64	180.64	1.95%	7,490,634
Sep 10, 2026	176.67	180.64	174.18	177.18	177.18	-3.13%	10,643,122
Sep 9, 2026	187.56	189.91	179.55	182.91	182.91	-3.21%	9,106,813
Sep 8, 2026	190.15	190.87	185.84	188.98	188.98	1.82%	12,404,389
Sep 4, 2026	177.90	187.36	173.46	185.60	185.60	7.32%	12,725,635
Sep 3, 2026	169.47	173.09	167.05	172.94	172.94	0.39%	6,863,516
Sep 2, 2026	171.76	172.95	167.56	172.26	172.26	0.80%	6,469,528
Sep 1, 2026	172.74	173.20	168.07	170.89	170.89	-2.60%	10,479,036
Aug 31, 2026	176.86	177.61	174.17	175.45	175.45	-0.05%	7,605,538
Aug 28, 2026	182.04	182.60	174.70	175.54	175.54	-4.48%	9,970,532
Aug 27, 2026	185.01	186.78	180.85	183.77	183.77	-0.03%	6,558,367
Aug 26, 2026	183.41	184.26	179.70	183.83	183.83	0.27%	5,962,821
Aug 25, 2026	184.58	186.13	180.71	183.34	183.34	0.97%	8,899,654
Aug 24, 2026	180.02	182.84	176.45	181.57	181.57	-1.32%	9,874,765
Aug 21, 2026	189.44	189.77	182.11	183.99	183.99	-1.01%	8,913,125
Aug 20, 2026	185.56	189.36	184.55	185.86	185.86	-0.75%	7,330,129
Aug 19, 2026	196.44	196.98	185.38	187.27	187.27	-3.86%	9,701,561
Aug 18, 2026	195.47	199.52	191.78	194.79	194.79	-5.33%	13,529,951
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