KLAC(KLAC)
KLAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $1771.26 | $1791.75 | $1744.07 | $1791.44 | 717,500 |
| 4/16/2026 | $1718.58 | $1742.05 | $1696.46 | $1734.85 | 832,719 |
| 4/15/2026 | $1766.00 | $1770.32 | $1680.51 | $1748.11 | 1.16M |
| 4/14/2026 | $1788.75 | $1798.00 | $1765.40 | $1795.91 | 871,300 |
| 4/13/2026 | $1734.64 | $1771.82 | $1720.27 | $1768.78 | 830,286 |
| 4/10/2026 | $1747.62 | $1759.96 | $1732.18 | $1737.28 | 686,806 |
| 4/9/2026 | $1669.89 | $1734.70 | $1669.16 | $1727.26 | 939,756 |
| 4/8/2026 | $1666.19 | $1686.26 | $1635.33 | $1672.34 | 1.02M |
| 4/7/2026 | $1523.62 | $1548.91 | $1507.28 | $1548.85 | 527,328 |
| 4/6/2026 | $1522.78 | $1542.00 | $1517.41 | $1540.06 | 411,954 |
| 4/2/2026 | $1454.17 | $1528.00 | $1451.00 | $1516.84 | 661,739 |
| 4/1/2026 | $1484.21 | $1539.93 | $1483.80 | $1519.84 | 880,078 |
| 3/31/2026 | $1417.08 | $1476.37 | $1400.00 | $1472.41 | 1.11M |
| 3/30/2026 | $1469.00 | $1473.58 | $1374.43 | $1382.58 | 1.00M |
| 3/27/2026 | $1436.60 | $1479.24 | $1435.26 | $1443.21 | 811,836 |
| 3/26/2026 | $1503.91 | $1514.79 | $1445.51 | $1451.13 | 1.09M |
| 3/25/2026 | $1574.31 | $1576.03 | $1534.65 | $1543.82 | 769,428 |
| 3/24/2026 | $1484.84 | $1582.45 | $1481.70 | $1566.19 | 782,723 |
| 3/23/2026 | $1533.52 | $1573.26 | $1510.33 | $1511.43 | 1.17M |
| 3/20/2026 | $1511.52 | $1535.00 | $1457.05 | $1498.67 | 2.19M |
| 3/19/2026 | $1437.64 | $1518.00 | $1420.29 | $1511.52 | 999,963 |
| 3/18/2026 | $1479.32 | $1513.07 | $1459.14 | $1482.36 | 883,000 |
| 3/17/2026 | $1446.72 | $1485.00 | $1434.90 | $1481.35 | 853,628 |
| 3/16/2026 | $1453.90 | $1457.02 | $1425.14 | $1438.24 | 955,773 |
| 3/13/2026 | $1417.15 | $1445.85 | $1408.43 | $1418.64 | 1.27M |
| 3/12/2026 | $1465.00 | $1469.99 | $1396.01 | $1409.57 | 1.26M |
| 3/11/2026 | $1459.00 | $1495.00 | $1454.00 | $1465.00 | 817,170 |
| 3/10/2026 | $1421.10 | $1487.10 | $1410.00 | $1452.94 | 891,533 |
| 3/9/2026 | $1322.93 | $1435.22 | $1321.02 | $1429.10 | 1.12M |
| 3/6/2026 | $1372.92 | $1418.67 | $1332.00 | $1344.55 | 1.12M |
| 3/5/2026 | $1453.34 | $1475.56 | $1390.00 | $1429.36 | 1.08M |
| 3/4/2026 | $1466.30 | $1490.00 | $1449.03 | $1475.91 | 798,546 |
| 3/3/2026 | $1475.63 | $1487.50 | $1426.52 | $1441.35 | 1.27M |
| 3/2/2026 | $1475.00 | $1540.77 | $1475.00 | $1534.95 | 759,131 |
| 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 |