KLA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	147.52	149.84	144.82	145.61	145.61	-1.50%	10,467,787
Oct 22, 2026	154.80	155.04	146.55	147.83	147.83	-9.55%	20,740,656
Oct 21, 2026	163.41	164.94	162.52	163.43	163.43	1.04%	9,674,523
Oct 20, 2026	164.55	165.31	159.90	161.74	161.74	-2.80%	12,670,127
Oct 19, 2026	172.74	173.05	166.11	166.40	166.40	0.40%	11,649,620
Oct 16, 2026	169.76	171.66	165.20	165.74	165.74	-5.00%	13,127,051
Oct 15, 2026	174.50	175.43	168.42	174.46	174.46	-2.43%	13,699,929
Oct 14, 2026	180.55	184.58	177.39	178.81	178.81	-2.82%	14,471,393
Oct 13, 2026	185.42	187.30	179.84	184.00	184.00	-3.22%	10,453,539
Oct 12, 2026	193.68	193.99	189.44	190.12	190.12	-2.79%	7,715,102
Oct 9, 2026	200.23	201.71	195.08	195.57	195.57	-0.58%	5,349,797
Oct 8, 2026	192.72	202.22	191.09	196.72	196.72	-0.06%	10,148,398
Oct 7, 2026	192.04	197.18	191.20	196.83	196.83	-0.32%	7,160,382
Oct 6, 2026	207.34	207.66	196.83	197.46	197.46	-4.54%	9,613,238
Oct 5, 2026	205.29	206.87	199.61	206.85	206.85	-0.02%	7,986,579
Oct 2, 2026	207.81	208.68	204.06	206.89	206.89	3.27%	7,356,292
Oct 1, 2026	196.69	201.98	194.90	200.33	200.33	2.77%	8,700,871
Sep 30, 2026	196.01	197.60	193.95	194.93	194.93	-0.81%	6,858,967
Sep 29, 2026	194.94	197.47	192.57	196.53	196.53	3.89%	7,780,395
Sep 28, 2026	186.71	190.70	182.70	189.17	189.17	0.67%	8,707,232
Sep 25, 2026	187.33	189.56	186.02	187.92	187.92	0.43%	7,145,550
Sep 24, 2026	185.81	187.96	182.40	187.11	187.11	-0.40%	7,799,572
Sep 23, 2026	186.25	188.00	181.73	187.86	187.86	-0.24%	8,856,687
Sep 22, 2026	180.71	188.60	179.70	188.32	188.32	2.36%	9,312,547
Sep 21, 2026	179.30	185.94	178.31	183.97	183.97	3.94%	9,649,857
Sep 18, 2026	170.50	177.14	169.72	176.99	176.99	4.74%	20,072,505
Sep 17, 2026	173.00	173.79	167.26	168.98	168.98	0.97%	9,897,910
Sep 16, 2026	171.52	171.72	165.89	167.36	167.36	-0.39%	6,711,318
Sep 15, 2026	172.00	172.07	165.93	168.02	168.02	-0.63%	7,913,611
Sep 14, 2026	168.08	173.03	167.57	169.09	169.09	-6.39%	12,055,375
Sep 11, 2026	181.71	182.41	177.01	180.64	180.64	1.95%	7,491,328
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