KLA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	177.97	183.19	174.60	182.75	182.75	-0.04%	10,242,499
Jul 31, 2026	188.00	190.00	179.65	182.82	182.82	1.38%	13,488,634
Jul 30, 2026	186.86	186.86	178.86	180.33	180.33	5.96%	17,411,563
Jul 29, 2026	177.63	191.37	169.81	170.19	170.19	-10.80%	20,189,423
Jul 28, 2026	193.27	195.99	186.75	190.80	190.80	-6.18%	16,513,857
Jul 27, 2026	210.82	214.01	195.56	203.36	203.36	-3.40%	14,151,138
Jul 24, 2026	214.51	219.99	207.44	210.52	210.52	-3.75%	10,813,613
Jul 23, 2026	213.39	219.03	212.86	218.73	218.73	1.88%	8,759,296
Jul 22, 2026	210.66	218.37	210.27	214.69	214.69	-1.32%	9,051,150
Jul 21, 2026	220.25	221.00	214.23	217.56	217.56	4.80%	9,947,430
Jul 20, 2026	217.45	220.80	206.92	207.60	207.60	-2.42%	8,396,414
Jul 17, 2026	208.45	216.79	204.58	212.75	212.75	-3.02%	13,061,825
Jul 16, 2026	217.76	228.79	216.72	219.37	219.37	-2.29%	14,957,007
Jul 15, 2026	235.96	236.55	216.47	224.50	224.50	-2.55%	10,625,456
Jul 14, 2026	237.40	237.72	226.29	230.37	230.37	3.65%	9,033,098
Jul 13, 2026	221.55	226.86	218.89	222.25	222.25	-4.00%	9,947,501
Jul 10, 2026	224.83	232.10	222.13	231.52	231.52	0.87%	7,447,781
Jul 9, 2026	239.02	247.49	228.00	229.52	229.52	3.77%	13,066,441
Jul 8, 2026	215.78	223.40	214.30	221.18	221.18	2.18%	13,082,597
Jul 7, 2026	217.12	223.79	210.86	216.47	216.47	-7.22%	17,710,890
Jul 6, 2026	246.32	246.32	231.16	233.31	233.31	-0.95%	12,130,799
Jul 2, 2026	266.00	267.33	228.01	235.55	235.55	-11.51%	23,648,855
Jul 1, 2026	285.52	290.84	259.80	266.19	266.19	-11.77%	24,163,592
Jun 30, 2026	280.28	307.37	279.03	301.71	301.71	8.38%	19,909,269
Jun 29, 2026	250.03	279.34	249.32	278.39	278.39	11.97%	14,628,647
Jun 26, 2026	246.77	253.00	243.09	248.64	248.64	-3.93%	21,394,354
Jun 25, 2026	255.15	260.84	243.51	258.80	258.80	7.62%	11,975,387
Jun 24, 2026	242.11	245.30	235.00	240.48	240.48	-1.64%	11,543,658
Jun 23, 2026	248.06	251.22	240.56	244.49	244.49	-9.17%	18,703,754
Jun 22, 2026	265.61	269.90	262.38	269.16	269.16	3.70%	11,719,841
Jun 18, 2026	251.77	263.95	250.50	259.56	259.56	8.73%	26,167,269
Jun 17, 2026	244.95	251.16	237.66	238.73	238.73	0.59%	13,213,527
Jun 16, 2026	254.43	255.85	237.12	237.33	237.33	-7.44%	14,048,561
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