KLA CorporationKLACNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $1475.00 | $1540.77 | $1475.00 | $1534.95 | 757,577 |
| 2/27/2026 | $1497.01 | $1537.39 | $1490.52 | $1524.55 | 1.11M |
| 2/26/2026 | $1545.11 | $1555.00 | $1468.81 | $1524.31 | 1.18M |
| 2/25/2026 | $1544.76 | $1577.35 | $1541.11 | $1546.68 | 876,200 |
| 2/24/2026 | $1507.77 | $1530.00 | $1475.55 | $1506.65 | 667,127 |
| 2/23/2026 | $1489.87 | $1517.00 | $1456.00 | $1487.66 | 850,073 |
| 2/20/2026 | $1455.07 | $1497.61 | $1455.07 | $1496.00 | 684,297 |
| 2/19/2026 | $1450.10 | $1474.67 | $1442.08 | $1469.90 | 626,077 |
| 2/18/2026 | $1478.10 | $1502.84 | $1467.57 | $1480.30 | 651,053 |
| 2/17/2026 | $1445.50 | $1486.95 | $1427.67 | $1470.19 | 623,432 |
| 2/13/2026 | $1451.00 | $1494.47 | $1435.01 | $1464.13 | 1.01M |
| 2/12/2026 | $1478.02 | $1495.07 | $1434.46 | $1450.85 | 1.05M |
| 2/11/2026 | $1468.92 | $1502.11 | $1445.97 | $1479.50 | 1.09M |
| 2/10/2026 | $1424.14 | $1444.00 | $1412.01 | $1430.84 | 843,559 |
| 2/9/2026 | $1440.00 | $1457.00 | $1424.53 | $1440.16 | 1.64M |
| 2/6/2026 | $1377.16 | $1449.25 | $1371.18 | $1442.95 | 1.57M |
| 2/5/2026 | $1292.89 | $1349.88 | $1285.04 | $1331.03 | 1.30M |
| 2/4/2026 | $1365.23 | $1377.32 | $1285.04 | $1307.22 | 1.58M |
| 2/3/2026 | $1445.95 | $1449.29 | $1324.39 | $1355.54 | 2.06M |
| 2/2/2026 | $1400.03 | $1440.25 | $1400.01 | $1410.45 | 1.60M |
| 1/30/2026 | $1540.00 | $1585.00 | $1416.84 | $1427.94 | 2.79M |
| 1/29/2026 | $1642.93 | $1693.35 | $1608.21 | $1684.71 | 1.51M |
| 1/28/2026 | $1634.46 | $1650.00 | $1600.97 | $1627.20 | 1.09M |
| 1/27/2026 | $1561.50 | $1618.19 | $1555.00 | $1616.33 | 1.17M |
| 1/26/2026 | $1512.44 | $1556.72 | $1490.55 | $1543.03 | 1.26M |
| 1/23/2026 | $1484.23 | $1512.97 | $1451.82 | $1512.78 | 1.01M |
| 1/22/2026 | $1549.14 | $1556.58 | $1497.88 | $1500.00 | 1.03M |
| 1/21/2026 | $1507.25 | $1541.25 | $1480.44 | $1520.00 | 1.50M |
| 1/20/2026 | $1525.40 | $1555.26 | $1484.34 | $1486.18 | 1.73M |
| 1/16/2026 | $1574.67 | $1581.34 | $1535.10 | $1567.82 | 1.53M |
| 1/15/2026 | $1538.00 | $1571.49 | $1525.00 | $1544.96 | 1.66M |
| 1/14/2026 | $1430.87 | $1434.79 | $1396.10 | $1434.50 | 896,547 |
| 1/13/2026 | $1461.00 | $1469.86 | $1433.20 | $1441.82 | 996,849 |
| 1/12/2026 | $1386.63 | $1432.25 | $1386.63 | $1428.17 | 855,831 |
| 1/9/2026 | $1357.42 | $1404.46 | $1336.00 | $1400.00 | 1.10M |
| 1/8/2026 | $1351.27 | $1353.81 | $1309.20 | $1324.60 | 948,839 |
| 1/7/2026 | $1369.07 | $1380.00 | $1352.54 | $1359.69 | 904,500 |
| 1/6/2026 | $1369.31 | $1406.97 | $1365.28 | $1395.00 | 1.14M |
| 1/5/2026 | $1309.97 | $1371.89 | $1304.00 | $1352.45 | 1.32M |
| 1/2/2026 | $1259.71 | $1283.99 | $1250.55 | $1274.47 | 832,190 |
| 12/31/2025 | $1243.65 | $1250.93 | $1214.09 | $1215.08 | 608,043 |
| 12/30/2025 | $1266.79 | $1267.61 | $1241.23 | $1243.65 | 384,300 |
| 12/29/2025 | $1273.09 | $1286.07 | $1256.73 | $1260.39 | 641,771 |
| 12/26/2025 | $1283.00 | $1286.81 | $1275.26 | $1279.60 | 337,506 |
| 12/24/2025 | $1269.38 | $1279.18 | $1265.00 | $1276.99 | 210,300 |
| 12/23/2025 | $1259.01 | $1272.09 | $1257.54 | $1268.75 | 600,793 |
| 12/22/2025 | $1276.37 | $1278.00 | $1249.89 | $1265.66 | 604,500 |
| 12/19/2025 | $1240.01 | $1263.57 | $1239.61 | $1245.67 | 2.16M |
| 12/18/2025 | $1223.00 | $1233.00 | $1211.00 | $1222.39 | 1.06M |
| 12/17/2025 | $1223.00 | $1233.56 | $1169.39 | $1172.02 | 913,831 |
| 12/16/2025 | $1237.01 | $1240.00 | $1207.41 | $1223.37 | 735,670 |
| 12/15/2025 | $1229.03 | $1255.00 | $1215.34 | $1225.11 | 1.26M |
| 12/12/2025 | $1230.05 | $1239.65 | $1185.18 | $1193.92 | 1.14M |
| 12/11/2025 | $1229.28 | $1250.69 | $1191.00 | $1246.18 | 922,326 |
| 12/10/2025 | $1230.87 | $1253.70 | $1220.80 | $1238.91 | 712,006 |
| 12/9/2025 | $1215.73 | $1233.60 | $1211.63 | $1225.61 | 782,741 |
| 12/8/2025 | $1232.57 | $1242.40 | $1219.20 | $1224.59 | 819,896 |
| 12/5/2025 | $1224.00 | $1240.00 | $1212.32 | $1214.46 | 681,928 |
| 12/4/2025 | $1202.56 | $1217.06 | $1197.81 | $1208.08 | 703,309 |
| 12/3/2025 | $1186.00 | $1215.96 | $1166.22 | $1211.75 | 810,400 |