KLA CorporationKLACNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1461.00 | $1469.86 | $1433.20 | $1441.82 | 994,722 |
| 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 |
| 12/2/2025 | $1170.50 | $1197.90 | $1163.70 | $1189.86 | 953,547 |
| 12/1/2025 | $1165.00 | $1175.74 | $1151.22 | $1157.18 | 609,276 |
| 11/28/2025 | $1168.89 | $1175.98 | $1151.00 | $1175.47 | 389,300 |
| 11/26/2025 | $1157.75 | $1167.27 | $1144.87 | $1159.07 | 1.13M |
| 11/25/2025 | $1130.19 | $1148.48 | $1107.42 | $1145.89 | 944,253 |
| 11/24/2025 | $1104.90 | $1147.97 | $1103.00 | $1136.73 | 1.58M |
| 11/21/2025 | $1097.00 | $1110.83 | $1071.96 | $1097.12 | 1.44M |
| 11/20/2025 | $1187.96 | $1201.49 | $1097.58 | $1102.45 | 1.17M |
| 11/19/2025 | $1131.90 | $1177.39 | $1129.49 | $1167.46 | 960,047 |
| 11/18/2025 | $1114.44 | $1140.44 | $1097.89 | $1123.09 | 1.15M |
| 11/17/2025 | $1139.90 | $1155.85 | $1118.11 | $1133.70 | 1.33M |
| 11/14/2025 | $1135.54 | $1175.22 | $1127.07 | $1134.32 | 1.44M |
| 11/13/2025 | $1187.16 | $1192.77 | $1148.71 | $1161.72 | 1.20M |
| 11/12/2025 | $1208.12 | $1209.86 | $1192.85 | $1198.97 | 824,613 |
| 11/11/2025 | $1203.10 | $1210.70 | $1185.00 | $1190.90 | 911,965 |
| 11/10/2025 | $1220.94 | $1226.83 | $1201.73 | $1217.95 | 948,427 |
| 11/7/2025 | $1199.89 | $1208.32 | $1160.12 | $1193.37 | 1.14M |
| 11/6/2025 | $1223.05 | $1223.05 | $1191.78 | $1206.40 | 1.18M |
| 11/5/2025 | $1203.55 | $1243.14 | $1201.53 | $1227.10 | 901,380 |
| 11/4/2025 | $1198.20 | $1229.48 | $1191.43 | $1193.49 | 1.20M |
| 11/3/2025 | $1216.14 | $1231.08 | $1207.47 | $1219.14 | 905,742 |
| 10/31/2025 | $1223.75 | $1240.37 | $1200.85 | $1208.74 | 885,212 |
| 10/30/2025 | $1234.22 | $1284.47 | $1172.81 | $1214.41 | 2.04M |
| 10/29/2025 | $1225.99 | $1259.55 | $1224.47 | $1235.28 | 1.46M |
| 10/28/2025 | $1206.68 | $1209.66 | $1195.79 | $1206.04 | 665,675 |
| 10/27/2025 | $1200.00 | $1221.20 | $1200.00 | $1215.13 | 971,274 |
| 10/24/2025 | $1166.00 | $1191.26 | $1160.60 | $1182.82 | 825,500 |
| 10/23/2025 | $1106.66 | $1163.10 | $1106.66 | $1159.00 | 946,795 |
| 10/22/2025 | $1147.43 | $1147.43 | $1090.34 | $1114.32 | 1.36M |
| 10/21/2025 | $1140.81 | $1156.32 | $1138.59 | $1147.43 | 744,829 |
| 10/20/2025 | $1130.06 | $1161.18 | $1126.50 | $1152.89 | 1.08M |
| 10/17/2025 | $1098.35 | $1109.48 | $1084.09 | $1106.66 | 879,191 |
| 10/16/2025 | $1100.15 | $1117.00 | $1079.79 | $1098.80 | 1.03M |