KLA Corporation (BMV:KLAC)
Mexico
· Delayed Price · Currency is MXN 32,629
-917 (-2.73%)
Last updated: Apr 27, 2026, 12:51 PM CST
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 33,001.23 | 33,001.23 | 32,629.00 | 32,629.00 | 32,629.00 | -2.73% | 259 |
| Apr 24, 2026 | 33,546.11 | 33,546.11 | 33,546.11 | 33,546.11 | 33,546.11 | 7.80% | 15 |
| Apr 20, 2026 | 31,120.00 | 31,120.00 | 31,120.00 | 31,120.00 | 31,120.00 | 3.44% | 11 |
| Apr 16, 2026 | 30,086.40 | 30,086.40 | 30,086.40 | 30,086.40 | 30,086.40 | -0.12% | 52 |
| Apr 10, 2026 | 30,121.66 | 30,121.66 | 30,121.66 | 30,121.66 | 30,121.66 | 0.74% | 145 |
| Apr 9, 2026 | 30,000.00 | 30,000.00 | 29,900.00 | 29,900.00 | 29,900.00 | 10.76% | 143 |
| Apr 7, 2026 | 26,994.90 | 26,994.90 | 26,994.90 | 26,994.90 | 26,994.90 | -1.05% | 55 |
| Apr 1, 2026 | 27,280.00 | 27,280.00 | 27,280.00 | 27,280.00 | 27,280.00 | -0.69% | 165 |
| Mar 25, 2026 | 27,470.00 | 27,470.00 | 27,470.00 | 27,470.00 | 27,470.00 | 5.25% | 12 |
| Mar 17, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 3.78% | 14 |
| Mar 12, 2026 | 25,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | -3.23% | 136 |
| Mar 11, 2026 | 25,988.79 | 25,988.79 | 25,988.79 | 25,988.79 | 25,988.79 | -1.61% | 112 |
| Feb 27, 2026 | 26,412.77 | 26,412.77 | 26,412.77 | 26,412.77 | 26,412.77 | 6.27% | 75 |
| Feb 17, 2026 | 24,855.00 | 24,855.00 | 24,855.00 | 24,855.00 | 24,855.00 | -1.29% | 17 |
| Feb 12, 2026 | 25,179.00 | 25,179.00 | 25,179.00 | 25,179.00 | 25,146.37 | 0.18% | 108 |
| Feb 11, 2026 | 25,135.00 | 25,135.00 | 25,135.00 | 25,135.00 | 25,102.43 | 0.88% | 10 |
| Feb 9, 2026 | 24,916.00 | 24,916.00 | 24,916.00 | 24,916.00 | 24,883.71 | 12.94% | 10 |
| Feb 4, 2026 | 22,061.00 | 22,061.00 | 22,061.00 | 22,061.00 | 22,032.41 | -12.63% | 18 |
| Jan 30, 2026 | 26,000.00 | 26,000.00 | 25,250.00 | 25,250.00 | 25,217.28 | -12.41% | 75 |
| Jan 29, 2026 | 28,827.58 | 28,827.58 | 28,827.58 | 28,827.58 | 28,790.22 | 3.68% | 160 |
| Jan 27, 2026 | 27,804.39 | 27,804.39 | 27,804.39 | 27,804.39 | 27,768.36 | 4.16% | 5,952 |
| Jan 20, 2026 | 27,370.00 | 27,370.00 | 26,695.00 | 26,695.00 | 26,660.40 | -3.73% | 14 |
| Jan 16, 2026 | 27,730.00 | 27,730.00 | 27,730.00 | 27,730.00 | 27,694.06 | 7.27% | 7,131 |
| Jan 13, 2026 | 25,897.00 | 25,897.00 | 25,850.00 | 25,850.00 | 25,816.50 | 5.92% | 13 |
| Jan 8, 2026 | 24,406.01 | 24,406.01 | 24,406.01 | 24,406.01 | 24,374.38 | 7.04% | 108 |
| Dec 26, 2025 | 22,750.00 | 22,850.00 | 22,750.00 | 22,800.00 | 22,770.45 | 0.26% | 75 |
| Dec 23, 2025 | 22,766.00 | 22,766.00 | 22,740.00 | 22,740.00 | 22,710.53 | 2.77% | 421 |
| Dec 5, 2025 | 22,126.28 | 22,126.28 | 22,126.28 | 22,126.28 | 22,097.61 | 0.47% | 67 |
| Dec 3, 2025 | 22,022.00 | 22,022.00 | 22,022.00 | 22,022.00 | 21,993.46 | 0.81% | 10 |
| Dec 2, 2025 | 21,845.00 | 21,845.00 | 21,845.00 | 21,845.00 | 21,816.69 | 2.85% | 54 |
| Dec 1, 2025 | 21,240.00 | 21,240.00 | 21,240.00 | 21,240.00 | 21,212.47 | -0.61% | 50 |
| Nov 26, 2025 | 21,380.00 | 21,380.00 | 21,370.00 | 21,370.00 | 21,342.31 | 1.35% | 10 |
| Nov 24, 2025 | 21,086.24 | 21,086.24 | 21,086.24 | 21,086.24 | 21,058.91 | 1.92% | 24 |
| Nov 18, 2025 | 20,690.00 | 20,690.00 | 20,690.00 | 20,690.00 | 20,663.19 | -2.86% | 11 |