Skip to main content
KLA Corporation (BVMF:K1LA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,800.00
+37.10 (2.10%)
Last updated: Mar 9, 2026, 12:54 PM GMT-3

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,721.201,800.001,721.201,800.00-2.10%23
Mar 6, 20261,816.321,840.251,762.901,762.901,762.90-5.73%560
Mar 5, 20261,853.121,870.101,853.121,870.101,870.10-2.59%246
Mar 4, 20261,904.941,919.851,904.941,919.831,919.830.25%23
Mar 3, 20261,904.941,926.211,904.881,915.051,915.05-2.78%308
Mar 2, 20261,931.001,973.611,931.001,969.761,969.760.43%1,622
Feb 27, 20261,938.871,961.291,935.001,961.291,961.291.05%626
Feb 26, 20262,005.002,005.001,934.701,941.001,941.00-1.87%533
Feb 25, 20262,009.732,010.001,978.041,978.041,978.041.67%230
Feb 24, 20261,951.651,951.651,934.251,945.601,945.601.26%689
Feb 23, 20261,887.721,921.381,887.721,921.381,921.380.22%415
Feb 20, 20261,922.301,922.901,917.121,917.121,917.120.62%1,374
Feb 19, 20261,913.261,913.261,905.361,905.361,905.36-1.16%63
Feb 18, 20261,957.261,957.261,924.411,927.691,927.693.09%1,069
Feb 12, 20261,920.761,939.991,870.001,870.001,870.00-3.37%30
Feb 11, 20261,890.001,935.301,890.001,935.301,933.623.81%27
Feb 10, 20261,864.261,864.261,864.261,864.261,862.640.22%1
Feb 9, 20261,876.201,876.761,850.861,860.231,858.61-0.87%38
Feb 6, 20261,880.011,880.011,876.511,876.511,874.887.00%1,025
Feb 5, 20261,730.161,753.681,730.161,753.681,752.162.90%253
Feb 4, 20261,775.341,775.341,704.181,704.191,702.71-3.35%1,001
Feb 3, 20261,750.001,763.281,735.381,763.281,761.75-4.74%1,127
Feb 2, 20261,865.261,872.971,849.331,851.101,849.49-1.43%53
Jan 30, 20262,013.602,013.601,868.071,877.911,876.28-13.61%1,503
Jan 29, 20262,147.062,173.872,147.062,173.872,171.982.56%87
Jan 28, 20262,096.732,123.222,096.732,119.592,117.751.20%655
Jan 27, 20262,103.142,103.142,094.462,094.462,092.642.67%175
Jan 26, 20262,039.822,039.992,038.712,039.992,038.222.63%208
Jan 23, 20261,973.501,988.181,973.501,987.751,986.020.38%196
Jan 22, 20262,005.002,007.001,979.891,980.321,978.60-2.69%179
Jan 21, 20261,997.252,039.511,997.252,034.972,033.201.12%185
Jan 20, 20262,035.002,035.002,012.432,012.432,010.68-4.89%286
Jan 16, 20262,120.012,124.522,091.002,115.892,114.051.88%186
Jan 15, 20262,092.722,095.542,076.762,076.762,074.968.01%182
Jan 14, 20261,918.661,922.811,886.041,922.811,921.14-1.04%635
Jan 13, 20261,956.481,977.001,934.881,943.041,941.351.67%496
Jan 12, 20261,876.721,911.201,876.721,911.201,909.541.84%124
Jan 9, 20261,861.561,876.721,861.561,876.721,875.094.84%72
Jan 8, 20261,776.421,790.071,776.421,790.071,788.51-1.99%161
Jan 7, 20261,843.591,852.121,825.131,826.351,824.76-0.46%100
Jan 5, 20261,834.191,834.871,834.191,834.871,833.286.02%529
Jan 2, 20261,706.531,730.681,703.001,730.681,729.180.86%81
Dec 30, 20251,747.001,747.001,716.001,716.001,714.51-2.52%147
Dec 29, 20251,754.561,760.391,754.561,760.391,758.860.45%71
Dec 23, 20251,757.761,757.761,752.521,752.521,751.00-0.78%209
Dec 22, 20251,760.651,766.311,760.651,766.311,764.782.37%6
Dec 19, 20251,721.111,725.401,721.111,725.401,723.902.08%31
Dec 18, 20251,688.151,691.321,688.151,690.251,688.784.48%40
Dec 17, 20251,647.931,647.931,617.711,617.711,616.30-2.56%8
Dec 16, 20251,660.161,660.161,660.161,660.161,658.72-0.38%1
Dec 15, 20251,666.491,666.491,666.491,666.491,665.043.26%360
Dec 12, 20251,613.891,613.891,613.891,613.891,612.49-4.41%161
Dec 11, 20251,667.721,688.331,617.221,688.331,686.860.48%885
Dec 10, 20251,684.491,684.901,680.341,680.341,678.881.22%358
Dec 9, 20251,660.071,660.071,660.071,660.071,658.63-2
Dec 8, 20251,655.101,660.131,655.101,660.131,658.690.19%39
Dec 5, 20251,657.341,657.341,656.941,656.941,655.503.35%261
Dec 4, 20251,599.001,603.271,599.001,603.271,601.88-0.25%165
Dec 3, 20251,600.001,607.231,592.181,607.231,605.830.77%739
Dec 2, 20251,588.171,594.931,565.441,594.931,593.543.03%74
Dec 1, 20251,551.881,551.881,547.991,547.991,546.64-0.81%241
Nov 26, 20251,560.571,560.571,560.571,560.571,559.211.79%84
Nov 25, 20251,528.361,533.071,528.361,533.071,531.74-0.35%911
Nov 24, 20251,530.321,538.411,530.321,538.411,537.073.29%183
Nov 21, 20251,462.131,489.451,462.131,489.451,488.16-4.78%31
Nov 19, 20251,545.161,564.181,545.161,564.181,562.824.53%2,362
Nov 18, 20251,505.241,505.241,496.411,496.411,495.11-0.09%4
Nov 17, 20251,497.731,497.731,497.731,497.731,496.43-0.82%1
Nov 14, 20251,524.781,524.781,506.071,510.101,508.79-1.73%329
Nov 13, 20251,527.301,536.621,527.301,536.621,533.58-3.58%3
Nov 12, 20251,593.701,593.701,593.701,593.701,590.551.21%501
Nov 11, 20251,574.581,574.581,574.581,574.581,571.46-2.85%1
Nov 10, 20251,628.361,628.361,618.911,620.721,617.513.89%8
Nov 7, 20251,581.501,581.501,560.101,560.101,557.01-3.66%3
Nov 6, 20251,633.441,633.441,619.321,619.321,616.12-2.82%508
Nov 5, 20251,647.061,666.341,647.061,666.341,663.041.89%262
Nov 4, 20251,630.001,635.421,630.001,635.421,632.180.32%49
Nov 3, 20251,640.001,640.001,630.281,630.281,627.050.02%185
Oct 31, 20251,650.571,650.571,630.001,630.001,626.780.49%266
Oct 30, 20251,623.391,623.391,621.991,621.991,618.78-3.17%4
Oct 29, 20251,651.321,680.491,651.321,675.151,671.843.92%107
Oct 28, 20251,630.001,630.001,610.001,611.921,608.73-1.06%168
Oct 27, 20251,627.021,629.901,627.021,629.171,625.952.04%130
Oct 24, 20251,592.861,596.661,589.421,596.661,593.502.43%149
Oct 23, 20251,501.581,562.981,501.581,558.791,555.714.03%397
Oct 22, 20251,496.201,498.421,496.201,498.421,495.46-3.42%143
Oct 21, 20251,541.401,551.541,541.401,551.541,548.470.39%42
Oct 20, 20251,508.061,545.461,508.061,545.461,542.403.03%261
Oct 17, 20251,500.841,500.841,499.991,499.991,497.020.90%181
Oct 16, 20251,476.511,487.401,476.511,486.591,483.650.75%244
Oct 15, 20251,475.591,475.591,475.591,475.591,472.673.94%130
Oct 14, 20251,371.681,422.241,371.681,419.591,416.780.95%656
Oct 13, 20251,405.181,406.201,405.181,406.201,403.422.95%35
Oct 10, 20251,365.951,365.951,365.951,365.951,363.25-2.83%2
Oct 9, 20251,399.571,405.801,398.591,405.801,403.02-1.03%301
Oct 8, 20251,426.171,426.171,418.521,420.411,417.60-2.31%222
Oct 7, 20251,454.131,465.521,454.001,454.001,451.12-4.59%112
Oct 6, 20251,480.021,532.391,480.021,523.961,520.942.82%381
Oct 3, 20251,482.121,482.121,482.121,482.121,479.19-2.88%155
Oct 2, 20251,510.951,526.081,506.671,526.081,523.061.20%203