Skip to main content
KLA Corporation (BVMF:K1LA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,290.87
-58.03 (-2.47%)
Last updated: Apr 28, 2026, 4:08 PM GMT-3

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,295.572,295.572,257.462,273.562,273.56-3.21%895
Apr 27, 20262,347.922,348.902,331.722,348.902,348.90-2.36%334
Apr 24, 20262,377.482,423.112,377.482,405.592,405.596.43%718
Apr 23, 20262,272.252,272.252,246.002,260.152,260.150.70%198
Apr 22, 20262,244.002,244.452,231.672,244.452,244.450.02%245
Apr 20, 20262,244.002,244.002,244.002,244.002,244.001.16%100
Apr 17, 20262,179.002,218.192,179.002,218.192,218.192.69%16
Apr 16, 20262,159.042,160.082,159.042,160.082,160.08-0.20%4
Apr 15, 20262,168.382,168.382,164.322,164.322,164.32-3.02%31
Apr 14, 20262,230.652,233.812,229.892,231.742,231.741.22%677
Apr 13, 20262,160.902,204.842,160.902,204.842,204.840.75%195
Apr 10, 20262,195.002,200.002,182.002,188.352,188.35-0.15%203
Apr 9, 20262,122.882,191.742,122.882,191.742,191.743.09%825
Apr 8, 20262,121.032,125.962,121.032,125.962,125.968.26%243
Apr 7, 20261,958.221,976.511,958.221,963.731,963.73-0.65%215
Apr 6, 20261,979.811,979.811,973.601,976.511,976.511.99%87
Apr 2, 20261,962.001,962.001,937.931,937.931,937.93-1.40%145
Apr 1, 20261,924.871,972.621,922.541,965.451,965.452.88%311
Mar 31, 20261,904.801,910.451,904.801,910.451,910.450.79%61
Mar 27, 20261,886.141,895.401,886.141,895.401,895.40-0.69%71
Mar 26, 20261,916.251,916.251,905.831,908.561,908.56-5.20%210
Mar 25, 20262,013.652,013.652,013.242,013.242,013.24-1.97%571
Mar 24, 20262,030.282,061.552,030.282,053.782,053.782.59%690
Mar 23, 20262,025.102,030.991,993.302,001.902,001.902.74%76
Mar 20, 20261,978.461,985.431,948.441,948.441,948.440.21%9
Mar 19, 20261,944.281,944.281,944.281,944.281,944.280.27%1
Mar 18, 20261,928.141,950.241,928.141,939.141,939.140.52%105
Mar 17, 20261,914.411,929.131,913.311,929.131,929.131.99%103
Mar 16, 20261,883.151,897.211,883.041,891.521,891.520.29%141
Mar 13, 20261,840.971,893.941,840.971,885.971,885.972.22%674
Mar 12, 20261,862.501,862.501,844.241,845.091,845.09-2.41%969
Mar 11, 20261,916.611,916.611,890.751,890.751,890.750.44%262
Mar 10, 20261,870.601,890.571,870.601,882.451,882.452.56%263
Mar 9, 20261,721.481,847.011,721.201,835.491,835.494.12%1,109
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