Skip to main content
KLA Corporation (BIT:1KLAC)
Italy flag Italy · Delayed Price · Currency is EUR
1,605.00
-27.40 (-1.68%)
At close: Apr 27, 2026

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,668.201,668.201,597.601,605.001,605.00-1.68%6
Apr 24, 20261,632.401,632.401,632.401,632.401,632.403.92%-
Apr 23, 20261,550.001,550.001,550.001,570.801,570.802.01%1
Apr 22, 20261,539.801,539.801,539.801,539.801,539.801.08%-
Apr 21, 20261,523.401,523.401,523.401,523.401,523.40-0.21%-
Apr 20, 20261,521.201,521.201,521.201,526.601,526.602.03%1
Apr 17, 20261,494.401,501.801,485.401,496.201,496.201.77%6
Apr 16, 20261,467.001,467.001,467.001,470.201,470.200.99%3
Apr 15, 20261,455.801,455.801,455.801,455.801,455.80-3.74%-
Apr 14, 20261,516.001,520.201,512.001,512.401,512.402.44%3
Apr 13, 20261,468.201,476.201,468.201,476.401,476.40-1.14%11
Apr 10, 20261,493.401,493.401,493.401,493.401,493.403.08%-
Apr 9, 20261,430.001,430.001,430.001,448.801,448.802.10%10
Apr 8, 20261,436.801,436.801,427.601,419.001,419.008.09%6
Apr 7, 20261,312.801,312.801,312.801,312.801,312.800.05%-
Apr 2, 20261,312.201,312.201,312.201,312.201,312.20-0.44%-
Apr 1, 20261,295.001,319.401,295.001,318.001,318.006.69%3
Mar 31, 20261,223.201,235.201,223.201,235.401,235.401.86%6
Mar 30, 20261,212.801,212.801,212.801,212.801,212.80-4.71%-
Mar 27, 20261,257.201,257.201,197.001,272.801,272.80-0.58%44
Mar 26, 20261,280.001,280.001,280.001,280.201,280.20-4.42%2
Mar 25, 20261,390.001,390.001,336.201,339.401,339.40-0.89%19
Mar 24, 20261,351.401,351.401,351.401,351.401,351.403.30%-
Mar 23, 20261,275.801,352.201,275.601,308.201,308.202.30%73
Mar 20, 20261,304.601,304.601,304.601,278.801,278.80-10
Mar 19, 20261,275.401,275.401,271.801,278.801,278.80-1.93%12
Mar 18, 20261,304.001,304.001,304.001,304.001,304.002.86%-
Mar 17, 20261,267.801,267.801,267.801,267.801,267.801.86%-
Mar 16, 20261,261.001,261.401,244.601,244.601,244.60-0.32%55
Mar 13, 20261,248.601,248.601,248.601,248.601,248.600.29%-
Mar 12, 20261,263.801,267.601,263.801,245.001,245.00-2.55%14
Mar 11, 20261,277.601,277.601,277.601,277.601,277.602.26%-
Mar 10, 20261,245.801,257.801,244.401,249.401,249.403.91%40
Mar 9, 20261,136.601,153.201,136.601,202.401,202.40-0.68%10
Mar 6, 20261,220.601,220.601,191.601,210.601,210.60-2.53%15
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, 20261,210.201,210.201,210.201,210.201,208.63-2.86%-
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, 20261,199.201,199.201,199.201,199.201,197.652.62%-
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, 20251,067.401,067.401,067.401,067.401,066.02-1.11%-
Dec 29, 20251,125.801,125.801,078.601,079.401,078.000.26%36
Dec 23, 20251,076.601,076.601,076.601,076.601,075.210.07%-
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, 20251,008.801,008.801,008.801,008.801,007.49-2.04%-
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, 20251,023.801,023.801,023.801,023.801,022.48-0.60%-
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, 20251,056.801,056.801,056.801,056.801,055.43-0.08%-
Dec 8, 20251,064.401,064.401,064.401,057.601,056.230.74%23
Dec 5, 20251,049.801,049.801,049.801,049.801,048.441.31%-
Dec 4, 20251,036.201,036.201,036.201,036.201,034.861.97%-
Dec 3, 20251,016.201,016.201,016.201,016.201,014.890.61%-
Dec 2, 20251,010.001,010.001,010.001,010.001,008.690.90%-
Dec 1, 20251,001.401,001.40998.901,001.00999.70-0.42%6
Nov 28, 20251,005.201,005.201,005.201,005.201,003.900.53%-