Skip to main content
KLA Corporation (BVMF:K1LA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,656.94
+53.67 (3.35%)
At close: Dec 5, 2025

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,657.341,657.341,656.941,656.941,656.943.35%261
Dec 4, 20251,599.001,603.271,599.001,603.271,603.27-0.25%165
Dec 3, 20251,600.001,607.231,592.181,607.231,607.230.77%739
Dec 2, 20251,588.171,594.931,565.441,594.931,594.933.03%74
Dec 1, 20251,551.881,551.881,547.991,547.991,547.99-0.81%241
Nov 26, 20251,560.571,560.571,560.571,560.571,560.571.79%84
Nov 25, 20251,528.361,533.071,528.361,533.071,533.07-0.35%911
Nov 24, 20251,530.321,538.411,530.321,538.411,538.413.29%183
Nov 21, 20251,462.131,489.451,462.131,489.451,489.45-4.78%31
Nov 19, 20251,545.161,564.181,545.161,564.181,564.184.53%2,362
Nov 18, 20251,505.241,505.241,496.411,496.411,496.41-0.09%4
Nov 17, 20251,497.731,497.731,497.731,497.731,497.73-0.82%1
Nov 14, 20251,524.781,524.781,506.071,510.101,510.10-1.73%329
Nov 13, 20251,527.301,536.621,527.301,536.621,534.90-3.58%3
Nov 12, 20251,593.701,593.701,593.701,593.701,591.911.21%501
Nov 11, 20251,574.581,574.581,574.581,574.581,572.82-2.85%1
Nov 10, 20251,628.361,628.361,618.911,620.721,618.903.89%8
Nov 7, 20251,581.501,581.501,560.101,560.101,558.35-3.66%3
Nov 6, 20251,633.441,633.441,619.321,619.321,617.51-2.82%508
Nov 5, 20251,647.061,666.341,647.061,666.341,664.471.89%262
Nov 4, 20251,630.001,635.421,630.001,635.421,633.590.32%49
Nov 3, 20251,640.001,640.001,630.281,630.281,628.450.02%185
Oct 31, 20251,650.571,650.571,630.001,630.001,628.170.49%266
Oct 30, 20251,623.391,623.391,621.991,621.991,620.17-3.17%4
Oct 29, 20251,651.321,680.491,651.321,675.151,673.273.92%107
Oct 28, 20251,630.001,630.001,610.001,611.921,610.11-1.06%168
Oct 27, 20251,627.021,629.901,627.021,629.171,627.352.04%130
Oct 24, 20251,592.861,596.661,589.421,596.661,594.872.43%149
Oct 23, 20251,501.581,562.981,501.581,558.791,557.044.03%397
Oct 22, 20251,496.201,498.421,496.201,498.421,496.74-3.42%143
Oct 21, 20251,541.401,551.541,541.401,551.541,549.800.39%42
Oct 20, 20251,508.061,545.461,508.061,545.461,543.733.03%261
Oct 17, 20251,500.841,500.841,499.991,499.991,498.310.90%181
Oct 16, 20251,476.511,487.401,476.511,486.591,484.920.75%244
Oct 15, 20251,475.591,475.591,475.591,475.591,473.943.94%130
Oct 14, 20251,371.681,422.241,371.681,419.591,418.000.95%656
Oct 13, 20251,405.181,406.201,405.181,406.201,404.622.95%35
Oct 10, 20251,365.951,365.951,365.951,365.951,364.42-2.83%2
Oct 9, 20251,399.571,405.801,398.591,405.801,404.23-1.03%301
Oct 8, 20251,426.171,426.171,418.521,420.411,418.82-2.31%222
Oct 7, 20251,454.131,465.521,454.001,454.001,452.37-4.59%112
Oct 6, 20251,480.021,532.391,480.021,523.961,522.252.82%381
Oct 3, 20251,482.121,482.121,482.121,482.121,480.46-2.88%155
Oct 2, 20251,510.951,526.081,506.671,526.081,524.371.20%203
Oct 1, 20251,508.031,508.031,508.031,508.031,506.345.69%129
Sep 30, 20251,412.901,426.861,412.901,426.861,425.260.43%385
Sep 29, 20251,429.941,429.941,420.781,420.781,419.19-0.45%263
Sep 26, 20251,427.221,427.221,427.221,427.221,425.620.41%170
Sep 25, 20251,421.781,421.781,418.571,421.421,419.83-0.05%321
Sep 24, 20251,414.231,422.201,406.671,422.201,420.610.36%243
Sep 23, 20251,417.121,417.121,417.121,417.121,415.53-1.02%170
Sep 22, 20251,431.691,431.701,431.691,431.701,430.102.79%289
Sep 19, 20251,395.801,395.801,392.801,392.801,391.240.11%98
Sep 18, 20251,363.561,410.001,363.561,391.211,389.655.88%185
Sep 17, 20251,313.921,313.921,313.921,313.921,312.450.05%243
Sep 16, 20251,313.201,313.201,313.201,313.201,311.73-201
Sep 15, 20251,292.201,313.211,292.201,313.211,311.741.32%146
Sep 12, 20251,296.131,296.131,296.131,296.131,294.68-0.22%145
Sep 11, 20251,264.001,299.001,264.001,299.001,297.553.51%149
Sep 10, 20251,253.001,254.951,253.001,254.951,253.540.73%114
Sep 9, 20251,235.751,246.331,235.751,245.851,244.45-0.91%107
Sep 8, 20251,257.261,257.261,257.261,257.261,255.852.77%2
Sep 5, 20251,220.231,223.321,220.231,223.321,221.953.33%136
Sep 4, 20251,183.901,183.901,183.901,183.901,182.573.68%100
Sep 3, 20251,141.871,141.871,141.871,141.871,140.59-1.53%71
Sep 2, 20251,151.231,159.671,151.231,159.671,158.37-1.43%275
Sep 1, 20251,176.491,176.491,176.491,176.491,175.17-2.57%1
Aug 28, 20251,211.621,211.621,207.551,207.551,206.200.49%7
Aug 27, 20251,201.701,201.701,201.701,201.701,200.350.94%88
Aug 25, 20251,195.001,195.001,190.481,190.481,189.150.33%44
Aug 22, 20251,199.001,199.001,186.511,186.511,185.180.11%83
Aug 20, 20251,185.261,185.261,185.261,185.261,183.93-1.83%81
Aug 19, 20251,207.311,207.311,207.311,207.311,205.960.59%41
Aug 18, 20251,194.341,202.121,194.341,200.271,198.93-6.83%1,583
Aug 14, 20251,288.301,288.301,288.301,288.301,285.110.30%130
Aug 13, 20251,267.841,284.411,267.841,284.411,281.221.93%14
Aug 12, 20251,251.411,260.121,250.001,260.121,257.001.01%15
Aug 11, 20251,247.501,247.501,247.501,247.501,244.410.66%40
Aug 8, 20251,235.821,239.381,235.821,239.381,236.311.98%284
Aug 5, 20251,209.441,215.311,209.441,215.311,212.30-3.64%86
Aug 4, 20251,261.161,261.161,261.161,261.161,258.030.75%40
Jul 31, 20251,251.751,251.751,251.751,251.751,248.65-2.12%2
Jul 30, 20251,278.911,278.911,278.911,278.911,275.740.12%1
Jul 29, 20251,282.441,282.441,277.331,277.331,274.16-1.50%136
Jul 28, 20251,292.361,298.091,292.361,296.801,293.583.51%70
Jul 25, 20251,230.651,254.011,229.451,252.771,249.661.48%180
Jul 23, 20251,231.001,234.491,231.001,234.491,231.43-1.00%368
Jul 22, 20251,276.511,276.511,247.001,247.001,243.91-4.74%7
Jul 21, 20251,310.001,313.501,309.111,309.111,305.86-0.05%141
Jul 18, 20251,309.701,309.701,309.701,309.701,306.450.75%5
Jul 17, 20251,300.001,300.001,300.001,300.001,296.782.85%1
Jul 16, 20251,264.001,264.001,264.001,264.001,260.87-3.38%1
Jul 15, 20251,296.001,308.191,296.001,308.191,304.951.83%6
Jul 14, 20251,273.031,284.701,259.851,284.701,281.51-0.80%131
Jul 11, 20251,295.001,295.001,295.001,295.001,291.790.65%1
Jul 10, 20251,280.451,286.661,280.451,286.661,283.471.07%1,250
Jul 9, 20251,262.001,273.001,262.001,273.001,269.840.94%7
Jul 8, 20251,240.001,261.201,240.001,261.201,258.071.37%14
Jul 7, 20251,246.401,250.821,244.131,244.131,241.04-1.02%269
Jul 3, 20251,257.001,257.001,257.001,257.001,253.880.38%1