KLA Corporation (BIT:1KLAC)
Italy
· Delayed Price · Currency is EUR 1,049.80
+13.60 (1.31%)
At close: Dec 5, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,049.80 | 1,049.80 | 1,049.80 | 1,049.80 | 1,049.80 | 1.31% | - |
| Dec 4, 2025 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 1.97% | - |
| Dec 3, 2025 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 0.61% | - |
| Dec 2, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.90% | - |
| Dec 1, 2025 | 1,001.40 | 1,001.40 | 998.90 | 1,001.00 | 1,001.00 | -0.42% | 6 |
| Nov 28, 2025 | 1,005.20 | 1,005.20 | 1,005.20 | 1,005.20 | 1,005.20 | 0.53% | - |
| Nov 27, 2025 | 999.90 | 999.90 | 999.90 | 999.90 | 999.90 | 0.36% | - |
| Nov 26, 2025 | 1,001.80 | 1,001.80 | 1,001.80 | 996.30 | 996.30 | 2.33% | 5 |
| Nov 25, 2025 | 973.60 | 973.60 | 973.60 | 973.60 | 973.60 | -1.88% | - |
| Nov 24, 2025 | 951.80 | 951.80 | 951.80 | 992.30 | 992.30 | 4.17% | 2 |
| Nov 21, 2025 | 945.50 | 952.60 | 945.50 | 952.60 | 952.60 | -6.20% | 22 |
| Nov 20, 2025 | 1,015.60 | 1,015.60 | 1,015.60 | 1,015.60 | 1,015.60 | 1.34% | - |
| Nov 19, 2025 | 1,002.20 | 1,002.20 | 1,002.20 | 1,002.20 | 1,002.20 | 2.90% | - |
| Nov 18, 2025 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | -0.74% | - |
| Nov 17, 2025 | 976.80 | 987.30 | 976.80 | 981.30 | 981.30 | 2.23% | 28 |
| Nov 14, 2025 | 901.80 | 951.60 | 901.80 | 959.90 | 959.90 | -3.47% | 5 |
| Nov 13, 2025 | 992.77 | 992.77 | 992.77 | 994.40 | 992.77 | -4.13% | - |
| Nov 12, 2025 | 1,042.00 | 1,042.00 | 1,040.20 | 1,037.20 | 1,035.50 | 0.50% | 17 |
| Nov 11, 2025 | 1,042.40 | 1,042.40 | 1,042.40 | 1,032.00 | 1,030.31 | -1.07% | 15 |
| Nov 10, 2025 | 1,041.49 | 1,041.49 | 1,041.49 | 1,043.20 | 1,041.49 | 2.94% | - |
| Nov 7, 2025 | 1,011.74 | 1,011.74 | 1,011.74 | 1,013.40 | 1,011.74 | -2.35% | - |
| Nov 6, 2025 | 1,035.00 | 1,035.00 | 1,034.20 | 1,037.80 | 1,036.10 | -1.84% | 15 |
| Nov 5, 2025 | 1,055.47 | 1,055.47 | 1,055.47 | 1,057.20 | 1,055.46 | -0.26% | - |
| Nov 4, 2025 | 1,036.20 | 1,039.20 | 1,036.20 | 1,060.00 | 1,058.26 | -0.19% | 50 |
| Nov 3, 2025 | 1,060.26 | 1,060.26 | 1,060.26 | 1,062.00 | 1,060.26 | 1.41% | - |
| Oct 31, 2025 | 1,057.00 | 1,057.00 | 1,049.20 | 1,047.20 | 1,045.48 | -0.17% | 90 |
| Oct 30, 2025 | 1,059.20 | 1,059.20 | 1,047.20 | 1,049.00 | 1,047.28 | -2.25% | 17 |
| Oct 29, 2025 | 1,071.40 | 1,071.40 | 1,071.40 | 1,073.20 | 1,071.44 | 3.81% | 1 |
| Oct 28, 2025 | 1,047.80 | 1,047.80 | 1,047.80 | 1,033.80 | 1,032.10 | -0.83% | 10 |
| Oct 27, 2025 | 1,032.00 | 1,045.20 | 1,032.00 | 1,042.40 | 1,040.69 | 2.32% | 9 |
| Oct 24, 2025 | 1,002.60 | 1,002.60 | 1,002.60 | 1,018.80 | 1,017.13 | 2.22% | 10 |
| Oct 23, 2025 | 995.06 | 995.06 | 995.06 | 996.70 | 995.06 | 3.99% | - |
| Oct 22, 2025 | 956.93 | 956.93 | 956.93 | 958.50 | 956.93 | -2.67% | - |
| Oct 21, 2025 | 995.70 | 996.10 | 982.30 | 984.80 | 983.18 | -0.59% | 30 |
| Oct 20, 2025 | 991.90 | 991.90 | 991.10 | 990.60 | 988.97 | 6.00% | 25 |
| Oct 17, 2025 | 932.97 | 932.97 | 932.97 | 934.50 | 932.97 | 0.80% | - |
| Oct 16, 2025 | 925.58 | 925.58 | 925.58 | 927.10 | 925.58 | -1.14% | - |
| Oct 15, 2025 | 936.26 | 936.26 | 936.26 | 937.80 | 936.26 | 6.42% | - |
| Oct 14, 2025 | 879.75 | 879.75 | 879.75 | 881.20 | 879.75 | -1.20% | - |
| Oct 13, 2025 | 890.44 | 890.44 | 890.44 | 891.90 | 890.44 | 2.14% | - |
| Oct 10, 2025 | 871.77 | 871.77 | 871.77 | 873.20 | 871.77 | -3.19% | - |
| Oct 9, 2025 | 900.52 | 900.52 | 900.52 | 902.00 | 900.52 | -2.29% | - |
| Oct 8, 2025 | 920.00 | 920.00 | 920.00 | 923.10 | 921.58 | -2.03% | 1 |
| Oct 7, 2025 | 940.65 | 940.65 | 940.65 | 942.20 | 940.65 | -3.86% | - |
| Oct 6, 2025 | 978.39 | 978.39 | 978.39 | 980.00 | 978.39 | 2.69% | - |
| Oct 3, 2025 | 947.10 | 947.10 | 947.10 | 954.30 | 952.73 | -1.61% | 2 |
| Oct 2, 2025 | 970.00 | 970.00 | 970.00 | 969.90 | 968.31 | 3.22% | 1 |
| Oct 1, 2025 | 910.20 | 910.20 | 909.50 | 939.60 | 938.06 | 3.73% | 30 |
| Sep 30, 2025 | 909.20 | 909.20 | 909.20 | 905.80 | 904.31 | -0.89% | 1 |
| Sep 29, 2025 | 920.00 | 920.00 | 920.00 | 913.90 | 912.40 | 0.45% | 1 |
| Sep 26, 2025 | 908.31 | 908.31 | 908.31 | 909.80 | 908.31 | 0.25% | - |
| Sep 25, 2025 | 906.01 | 906.01 | 906.01 | 907.50 | 906.01 | -0.07% | - |
| Sep 24, 2025 | 913.50 | 919.00 | 913.50 | 908.10 | 906.61 | -0.25% | 34 |
| Sep 23, 2025 | 905.00 | 911.30 | 905.00 | 910.40 | 908.91 | 0.71% | 23 |
| Sep 22, 2025 | 902.52 | 902.52 | 902.52 | 904.00 | 902.52 | 2.74% | - |
| Sep 19, 2025 | 878.46 | 878.46 | 878.46 | 879.90 | 878.46 | -3.28% | - |
| Sep 18, 2025 | 854.00 | 878.00 | 854.00 | 909.70 | 908.21 | 9.06% | 5 |
| Sep 17, 2025 | 832.73 | 832.73 | 832.73 | 834.10 | 832.73 | 1.19% | - |
| Sep 16, 2025 | 822.95 | 822.95 | 822.95 | 824.30 | 822.95 | -0.30% | - |
| Sep 15, 2025 | 825.44 | 825.44 | 825.44 | 826.80 | 825.44 | 0.88% | - |
| Sep 12, 2025 | 818.26 | 818.26 | 818.26 | 819.60 | 818.25 | 0.02% | - |
| Sep 11, 2025 | 818.06 | 818.06 | 818.06 | 819.40 | 818.06 | 3.68% | - |
| Sep 10, 2025 | 789.00 | 789.00 | 789.00 | 790.30 | 789.00 | 0.79% | - |
| Sep 9, 2025 | 782.81 | 782.81 | 782.81 | 784.10 | 782.81 | 0.51% | - |
| Sep 8, 2025 | 778.82 | 778.82 | 778.82 | 780.10 | 778.82 | 3.79% | - |
| Sep 5, 2025 | 750.37 | 750.37 | 750.37 | 751.60 | 750.37 | 0.51% | - |
| Sep 4, 2025 | 746.57 | 746.57 | 746.57 | 747.80 | 746.57 | 4.44% | - |
| Sep 3, 2025 | 714.83 | 714.83 | 714.83 | 716.00 | 714.82 | -1.12% | - |
| Sep 2, 2025 | 722.91 | 722.91 | 722.91 | 724.10 | 722.91 | -2.84% | - |
| Sep 1, 2025 | 744.08 | 744.08 | 744.08 | 745.30 | 744.08 | -0.16% | - |
| Aug 29, 2025 | 757.50 | 757.50 | 757.50 | 746.50 | 745.27 | -1.70% | 16 |
| Aug 28, 2025 | 758.15 | 758.15 | 758.15 | 759.40 | 758.15 | -0.37% | - |
| Aug 27, 2025 | 760.95 | 760.95 | 760.95 | 762.20 | 760.95 | -0.03% | - |
| Aug 26, 2025 | 761.15 | 761.15 | 761.15 | 762.40 | 761.15 | 0.65% | - |
| Aug 25, 2025 | 756.26 | 756.26 | 756.26 | 757.50 | 756.26 | 0.28% | - |
| Aug 22, 2025 | 752.70 | 752.70 | 752.70 | 755.40 | 754.16 | 0.32% | 5 |
| Aug 21, 2025 | 751.76 | 751.76 | 751.76 | 753.00 | 751.76 | 0.80% | - |
| Aug 20, 2025 | 753.80 | 753.80 | 753.80 | 747.00 | 745.77 | -1.01% | 10 |
| Aug 19, 2025 | 753.36 | 753.36 | 753.36 | 754.60 | 753.36 | 0.04% | - |
| Aug 18, 2025 | 753.06 | 753.06 | 753.06 | 754.30 | 753.06 | -7.74% | - |
| Aug 14, 2025 | 816.26 | 816.26 | 816.26 | 817.60 | 816.26 | 1.16% | - |
| Aug 13, 2025 | 839.70 | 839.70 | 800.00 | 808.20 | 805.25 | 1.72% | 14 |
| Aug 12, 2025 | 791.60 | 791.60 | 791.60 | 794.50 | 791.60 | 0.14% | - |
| Aug 11, 2025 | 790.51 | 790.51 | 790.51 | 793.40 | 790.51 | 1.50% | - |
| Aug 8, 2025 | 778.85 | 778.85 | 778.85 | 781.70 | 778.85 | 0.21% | - |
| Aug 7, 2025 | 780.20 | 783.20 | 780.20 | 780.10 | 777.26 | 3.49% | 27 |
| Aug 6, 2025 | 751.05 | 751.05 | 751.05 | 753.80 | 751.05 | -0.85% | - |
| Aug 5, 2025 | 757.53 | 757.53 | 757.53 | 760.30 | 757.53 | -3.11% | - |
| Aug 4, 2025 | 781.84 | 781.84 | 781.84 | 784.70 | 781.84 | 2.80% | - |
| Aug 1, 2025 | 780.20 | 780.20 | 780.20 | 763.30 | 760.52 | -1.38% | 5 |
| Jul 31, 2025 | 766.40 | 766.40 | 766.40 | 774.00 | 771.18 | -3.71% | 2 |
| Jul 30, 2025 | 800.87 | 800.87 | 800.87 | 803.80 | 800.87 | 0.95% | - |
| Jul 29, 2025 | 799.80 | 799.80 | 799.80 | 796.20 | 793.30 | - | 10 |
| Jul 28, 2025 | 793.30 | 793.30 | 793.30 | 796.20 | 793.30 | 4.35% | - |
| Jul 25, 2025 | 760.22 | 760.22 | 760.22 | 763.00 | 760.22 | -1.40% | - |
| Jul 24, 2025 | 770.98 | 770.98 | 770.98 | 773.80 | 770.98 | 1.98% | - |
| Jul 23, 2025 | 756.03 | 756.03 | 756.03 | 758.80 | 756.03 | -2.71% | - |
| Jul 22, 2025 | 777.06 | 777.06 | 777.06 | 779.90 | 777.06 | -2.97% | - |
| Jul 21, 2025 | 800.87 | 800.87 | 800.87 | 803.80 | 800.87 | 0.55% | - |
| Jul 18, 2025 | 796.49 | 796.49 | 796.49 | 799.40 | 796.49 | -0.78% | - |