Skip to main content
KLA Corporation (ETR:KLA)
Germany flag Germany · Delayed Price · Currency is EUR
1,281.00
-5.80 (-0.45%)
At close: Feb 27, 2026

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261,288.601,289.201,264.201,281.001,281.00-0.45%174
Feb 26, 20261,312.201,323.001,270.601,286.801,286.80-1.80%261
Feb 25, 20261,278.801,326.401,278.801,310.401,310.402.82%218
Feb 24, 20261,277.001,278.401,256.401,274.401,274.402.49%173
Feb 23, 20261,255.201,260.001,238.001,243.401,243.40-1.30%39
Feb 20, 20261,245.601,259.801,240.201,259.801,259.801.25%18
Feb 19, 20261,250.001,250.601,237.801,244.201,244.20-1.94%161
Feb 18, 20261,242.601,268.801,242.601,268.801,268.801.72%49
Feb 17, 20261,216.601,248.801,212.001,247.401,247.400.68%180
Feb 16, 20261,249.801,249.801,222.401,239.001,237.400.91%23
Feb 13, 20261,249.401,256.401,217.801,227.801,226.211.12%424
Feb 12, 20261,263.601,263.601,206.001,214.201,212.63-2.32%62
Feb 11, 20261,215.001,260.801,194.001,243.001,241.393.43%27
Feb 10, 20261,220.001,220.001,188.201,201.801,200.25-0.76%242
Feb 9, 20261,215.401,222.201,198.201,211.001,209.430.02%324
Feb 6, 20261,135.801,210.801,135.801,210.801,209.237.68%297
Feb 5, 20261,129.801,131.801,097.401,124.401,122.95-0.02%243
Feb 4, 20261,155.801,158.401,124.601,124.601,123.15-2.90%357
Feb 3, 20261,208.201,225.201,138.201,158.201,156.70-3.23%421
Feb 2, 20261,187.801,211.201,180.201,196.801,195.25-3.65%223
Jan 30, 20261,292.601,314.801,242.201,242.201,240.59-9.76%692
Jan 29, 20261,376.601,396.801,348.801,376.601,374.821.19%678
Jan 28, 20261,410.601,413.601,349.401,360.401,358.641.14%364
Jan 27, 20261,325.001,347.001,313.401,345.001,343.264.18%83
Jan 26, 20261,279.201,291.001,268.601,291.001,289.331.02%690
Jan 23, 20261,277.601,286.601,243.801,278.001,276.35-1.08%333
Jan 22, 20261,316.201,323.801,284.201,292.001,290.33-0.48%195
Jan 21, 20261,282.601,298.201,263.201,298.201,296.52-0.32%468
Jan 20, 20261,313.801,314.401,292.001,302.401,300.72-2.32%161
Jan 19, 20261,317.601,333.401,317.601,333.401,331.68-1.26%173
Jan 16, 20261,347.201,365.401,343.001,350.401,348.650.43%98
Jan 15, 20261,272.801,345.401,272.801,344.601,342.8610.89%834
Jan 14, 20261,239.801,241.001,202.801,212.601,211.03-2.76%311
Jan 13, 20261,232.601,279.201,229.401,247.001,245.392.94%1,015
Jan 12, 20261,187.801,214.001,180.001,211.401,209.831.36%342
Jan 9, 20261,148.401,200.001,148.401,195.201,193.655.92%978
Jan 8, 20261,162.401,185.601,128.401,128.401,126.94-3.44%177
Jan 7, 20261,188.001,190.201,165.201,168.601,167.09-2.79%318
Jan 6, 20261,165.201,202.201,156.601,202.201,200.643.09%138
Jan 5, 20261,097.201,166.801,094.001,166.201,164.698.89%456
Jan 2, 20261,040.201,088.201,040.201,071.001,069.61-0.34%414
Dec 30, 20251,064.001,076.601,059.001,074.601,073.21-0.48%32
Dec 29, 20251,077.001,088.201,077.001,079.801,078.400.19%80
Dec 23, 20251,083.201,083.201,077.201,077.801,076.410.09%51
Dec 22, 20251,076.801,080.201,070.001,076.801,075.410.82%102
Dec 19, 20251,049.801,074.601,048.001,068.001,066.622.16%113
Dec 18, 20251,020.001,045.801,013.601,045.401,044.054.31%62
Dec 17, 20251,039.001,049.001,002.201,002.201,000.90-3.06%181
Dec 16, 20251,036.801,051.601,029.801,033.801,032.46-2.01%236
Dec 15, 20251,034.201,064.401,034.201,055.001,053.643.19%258
Dec 12, 20251,053.001,053.001,017.801,022.401,021.08-0.83%72
Dec 11, 20251,018.001,031.001,013.801,031.001,029.67-1.94%25
Dec 10, 20251,044.201,068.801,044.201,051.401,050.04-0.49%603
Dec 9, 20251,056.001,058.001,042.001,056.601,055.230.06%121
Dec 8, 20251,048.001,060.401,048.001,056.001,054.630.63%35
Dec 5, 20251,047.401,053.001,041.601,049.401,048.041.29%20
Dec 4, 20251,038.801,043.201,035.001,036.001,034.661.75%79
Dec 3, 20251,021.801,026.801,010.601,018.201,016.880.93%62
Dec 2, 2025995.801,019.60995.801,008.801,007.490.70%11
Dec 1, 20251,003.401,011.00993.201,001.801,000.50-0.40%1,115
Nov 28, 20251,009.601,009.601,002.401,005.801,004.501.08%34
Nov 27, 2025995.10995.10995.10995.10993.81-0.16%-
Nov 26, 2025998.601,003.40996.70996.70995.412.29%78
Nov 25, 2025981.90981.90962.00974.40973.14-1.53%65
Nov 24, 2025962.50993.30952.10989.50988.224.13%79
Nov 21, 2025956.80958.80936.50950.30949.07-5.91%109
Nov 20, 20251,024.801,040.401,010.001,010.001,008.690.88%161
Nov 19, 2025963.001,004.80963.001,001.20999.902.68%52
Nov 18, 2025970.00975.10950.00975.10973.84-0.61%169
Nov 17, 2025994.00994.00981.10981.10979.83-2.12%144
Nov 14, 2025987.101,002.40972.401,002.40999.470.44%65
Nov 13, 20251,034.001,034.00998.00998.00995.08-3.65%41
Nov 12, 20251,028.201,045.001,028.201,035.801,032.770.47%144
Nov 11, 20251,033.801,033.801,028.001,031.001,027.99-1.53%48
Nov 10, 20251,049.801,060.001,047.001,047.001,043.943.54%128
Nov 7, 20251,056.201,056.201,010.001,011.201,008.24-2.21%675
Nov 6, 20251,058.201,071.801,034.001,034.001,030.98-2.25%76
Nov 5, 20251,032.801,070.001,032.801,057.801,054.71-0.34%95
Nov 4, 20251,037.001,069.201,032.201,061.401,058.30-0.11%169
Nov 3, 20251,050.401,068.001,050.401,062.601,059.491.53%231
Oct 31, 20251,050.401,068.001,046.601,046.601,043.54-0.17%710
Oct 30, 20251,061.201,104.801,040.601,048.401,045.34-2.53%805
Oct 29, 20251,045.201,075.601,042.401,075.601,072.463.96%130
Oct 28, 20251,046.401,047.201,029.001,034.601,031.58-0.71%215
Oct 27, 20251,025.001,045.001,025.001,042.001,038.952.40%88
Oct 24, 20251,005.601,019.60994.601,017.601,014.636.82%67
Oct 23, 2025968.40968.40950.00952.60949.82-0.59%76
Oct 22, 2025986.80991.20958.30958.30955.50-2.83%123
Oct 21, 2025988.30994.60983.20986.20983.32-0.18%93
Oct 20, 2025965.00991.50963.40988.00985.115.44%264
Oct 17, 2025922.40944.80919.30937.00934.260.89%408
Oct 16, 2025942.20954.80928.70928.70925.99-0.73%218
Oct 15, 2025892.80938.40892.80935.50932.775.97%49
Oct 14, 2025866.10882.80862.50882.80880.22-1.02%148
Oct 13, 2025880.20897.70878.60891.90889.292.58%152
Oct 10, 2025914.10914.10869.50869.50866.96-3.84%225
Oct 9, 2025912.80914.00899.40904.20901.56-2.27%509
Oct 8, 2025934.80940.30916.50925.20922.50-1.55%91
Oct 7, 2025981.50981.50939.80939.80937.05-4.00%131
Oct 6, 2025943.70981.40943.70979.00976.142.85%141