Skip to main content
KLA Corporation (BIT:1KLAC)
Italy flag Italy · Delayed Price · Currency is EUR
1,246.80
-14.00 (-1.11%)
Last updated: Mar 5, 2026, 5:17 PM CET

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,246.801,246.801,246.801,242.001,242.00-1.49%2
Mar 4, 20261,251.201,251.201,251.201,260.801,260.800.90%10
Mar 3, 20261,274.401,275.401,259.001,249.601,249.60-2.89%24
Mar 2, 20261,286.801,286.801,286.801,286.801,286.800.42%-
Feb 27, 20261,288.601,288.601,288.601,281.401,281.40-0.50%5
Feb 26, 20261,317.001,317.601,317.001,287.801,287.80-2.01%15
Feb 25, 20261,284.601,292.201,284.601,314.201,314.202.80%97
Feb 24, 20261,279.201,279.201,277.801,278.401,278.403.06%26
Feb 23, 20261,245.201,245.201,245.201,240.401,240.40-1.34%1
Feb 20, 20261,257.201,257.201,257.201,257.201,257.201.39%-
Feb 19, 20261,253.801,254.601,253.801,240.001,240.00-2.13%4
Feb 18, 20261,255.801,267.801,255.801,267.001,267.001.62%7
Feb 17, 20261,224.401,224.401,214.401,246.801,246.801.22%3
Feb 16, 20261,295.801,295.801,295.801,231.801,231.80-0.45%1
Feb 13, 20261,244.001,244.001,244.001,237.401,235.802.25%1
Feb 12, 20261,208.631,208.631,208.631,210.201,208.63-2.86%-
Feb 11, 20261,203.601,205.201,192.401,245.801,244.193.56%9
Feb 10, 20261,229.001,229.001,186.601,203.001,201.44-0.86%86
Feb 9, 20261,210.201,218.601,201.201,213.401,211.830.28%13
Feb 6, 20261,145.601,203.001,145.601,210.001,208.437.44%5
Feb 5, 20261,126.401,127.401,125.801,126.201,124.74-0.32%21
Feb 4, 20261,158.801,158.801,151.801,129.801,128.34-2.30%21
Feb 3, 20261,211.401,211.401,209.601,156.401,154.90-3.39%16
Feb 2, 20261,194.801,207.601,190.601,197.001,195.45-3.44%38
Jan 30, 20261,282.001,294.201,249.001,239.601,238.00-9.74%24
Jan 29, 20261,387.801,387.801,366.401,373.401,371.620.79%103
Jan 28, 20261,406.601,406.601,351.601,362.601,360.841.16%49
Jan 27, 20261,321.001,338.601,313.801,347.001,345.264.74%16
Jan 26, 20261,269.401,269.401,261.601,286.001,284.340.50%29
Jan 23, 20261,279.601,279.601,279.601,279.601,277.94-0.94%9
Jan 22, 20261,318.001,324.201,287.401,291.801,290.13-1.00%53
Jan 21, 20261,281.401,281.601,271.201,304.801,303.110.05%109
Jan 20, 20261,295.001,298.601,295.001,304.201,302.51-2.03%7
Jan 19, 20261,335.401,335.401,335.401,331.201,329.48-1.60%1
Jan 16, 20261,359.801,359.801,332.401,352.801,351.050.36%28
Jan 15, 20261,278.601,346.401,278.601,348.001,346.2611.07%14
Jan 14, 20261,243.601,243.601,201.001,213.601,212.03-2.44%44
Jan 13, 20261,240.001,259.601,240.001,244.001,242.392.78%21
Jan 12, 20261,179.001,179.001,179.001,210.401,208.831.14%4
Jan 9, 20261,160.801,198.601,154.801,196.801,195.255.87%32
Jan 8, 20261,157.201,159.401,152.201,130.401,128.94-3.20%40
Jan 7, 20261,187.601,187.601,166.801,167.801,166.29-2.62%42
Jan 6, 20261,197.651,197.651,197.651,199.201,197.652.62%-
Jan 5, 20261,096.601,102.801,096.601,168.601,167.099.01%71
Jan 2, 20261,055.601,055.601,055.601,072.001,070.610.43%29
Dec 30, 20251,066.021,066.021,066.021,067.401,066.02-1.11%-
Dec 29, 20251,125.801,125.801,078.601,079.401,078.000.26%36
Dec 23, 20251,075.211,075.211,075.211,076.601,075.210.07%-
Dec 22, 20251,077.801,077.801,077.801,075.801,074.410.77%30
Dec 19, 20251,052.801,052.801,049.001,067.601,066.222.14%269
Dec 18, 20251,012.001,024.801,012.001,045.201,043.853.61%33
Dec 17, 20251,007.501,007.501,007.501,008.801,007.49-2.04%-
Dec 16, 20251,045.201,045.201,045.201,029.801,028.47-2.67%10
Dec 15, 20251,043.001,043.001,043.001,058.001,056.633.34%10
Dec 12, 20251,022.481,022.481,022.481,023.801,022.48-0.60%-
Dec 11, 20251,050.001,050.001,050.001,030.001,028.67-2.44%10
Dec 10, 20251,062.201,069.001,062.201,055.801,054.43-0.09%25
Dec 9, 20251,055.431,055.431,055.431,056.801,055.43-0.08%-
Dec 8, 20251,064.401,064.401,064.401,057.601,056.230.74%23
Dec 5, 20251,048.441,048.441,048.441,049.801,048.441.31%-
Dec 4, 20251,034.861,034.861,034.861,036.201,034.861.97%-
Dec 3, 20251,014.891,014.891,014.891,016.201,014.890.61%-
Dec 2, 20251,008.691,008.691,008.691,010.001,008.690.90%-
Dec 1, 20251,001.401,001.40998.901,001.00999.70-0.42%6
Nov 28, 20251,003.901,003.901,003.901,005.201,003.900.53%-
Nov 27, 2025998.61998.61998.61999.90998.610.36%-
Nov 26, 20251,001.801,001.801,001.80996.30995.012.33%5
Nov 25, 2025972.34972.34972.34973.60972.34-1.88%-
Nov 24, 2025951.80951.80951.80992.30991.024.17%2
Nov 21, 2025945.50952.60945.50952.60951.37-6.20%22
Nov 20, 20251,014.291,014.291,014.291,015.601,014.291.34%-
Nov 19, 20251,000.901,000.901,000.901,002.201,000.902.90%-
Nov 18, 2025972.74972.74972.74974.00972.74-0.74%-
Nov 17, 2025976.80987.30976.80981.30980.032.23%28
Nov 14, 2025901.80951.60901.80959.90958.66-3.47%5
Nov 13, 2025991.48991.48991.48994.40991.48-4.13%-
Nov 12, 20251,042.001,042.001,040.201,037.201,034.160.50%17
Nov 11, 20251,042.401,042.401,042.401,032.001,028.97-1.07%15
Nov 10, 20251,040.141,040.141,040.141,043.201,040.142.94%-
Nov 7, 20251,010.431,010.431,010.431,013.401,010.43-2.35%-
Nov 6, 20251,035.001,035.001,034.201,037.801,034.76-1.84%15
Nov 5, 20251,054.101,054.101,054.101,057.201,054.10-0.26%-
Nov 4, 20251,036.201,039.201,036.201,060.001,056.89-0.19%50
Nov 3, 20251,058.891,058.891,058.891,062.001,058.891.41%-
Oct 31, 20251,057.001,057.001,049.201,047.201,044.13-0.17%90
Oct 30, 20251,059.201,059.201,047.201,049.001,045.92-2.25%17
Oct 29, 20251,071.401,071.401,071.401,073.201,070.053.81%1
Oct 28, 20251,047.801,047.801,047.801,033.801,030.77-0.83%10
Oct 27, 20251,032.001,045.201,032.001,042.401,039.342.32%9
Oct 24, 20251,002.601,002.601,002.601,018.801,015.812.22%10
Oct 23, 2025993.78993.78993.78996.70993.783.99%-
Oct 22, 2025955.69955.69955.69958.50955.69-2.67%-
Oct 21, 2025995.70996.10982.30984.80981.91-0.59%30
Oct 20, 2025991.90991.90991.10990.60987.696.00%25
Oct 17, 2025931.76931.76931.76934.50931.760.80%-
Oct 16, 2025924.38924.38924.38927.10924.38-1.14%-
Oct 15, 2025935.05935.05935.05937.80935.056.42%-
Oct 14, 2025878.62878.62878.62881.20878.62-1.20%-
Oct 13, 2025889.28889.28889.28891.90889.282.14%-
Oct 10, 2025870.64870.64870.64873.20870.64-3.19%-