Skip to main content
KLA Corporation (ETR:KLA)
Germany flag Germany · Delayed Price · Currency is EUR
1,555.20
-52.60 (-3.27%)
Apr 28, 2026, 5:35 PM CET

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,615.801,615.801,599.001,599.20--0.53%32
Apr 27, 20261,647.801,654.801,598.401,607.801,607.80-1.63%177
Apr 24, 20261,561.601,635.401,561.601,634.401,634.403.92%629
Apr 23, 20261,545.001,574.001,543.601,572.801,572.801.98%127
Apr 22, 20261,545.001,545.601,517.801,542.201,542.201.10%48
Apr 21, 20261,541.201,550.201,523.801,525.401,525.40-0.08%97
Apr 20, 20261,510.401,526.601,506.801,526.601,526.601.75%138
Apr 17, 20261,486.201,505.801,485.401,500.401,500.401.83%35
Apr 16, 20261,488.201,488.201,451.601,473.401,473.401.47%207
Apr 15, 20261,517.601,528.401,452.001,452.001,452.00-4.10%90
Apr 14, 20261,510.001,514.201,500.001,514.001,514.002.44%86
Apr 13, 20261,469.801,489.401,469.601,478.001,478.00-0.81%271
Apr 10, 20261,474.201,493.401,474.201,490.001,490.002.24%31
Apr 9, 20261,430.201,457.401,411.801,457.401,457.402.52%82
Apr 8, 20261,403.201,435.601,392.201,421.601,421.608.09%264
Apr 7, 20261,316.801,335.401,311.801,315.201,315.200.20%137
Apr 2, 20261,280.201,320.001,269.801,312.601,312.60-0.61%46
Apr 1, 20261,295.601,322.801,290.001,320.601,320.607.04%101
Mar 31, 20261,218.001,239.401,218.001,233.801,233.800.82%86
Mar 30, 20261,259.201,276.001,223.801,223.801,223.80-3.90%234
Mar 27, 20261,256.201,278.201,229.601,273.401,273.40-0.34%167
Mar 26, 20261,311.401,314.401,277.201,277.801,277.80-4.91%95
Mar 25, 20261,362.801,387.401,332.201,343.801,343.80-0.67%649
Mar 24, 20261,305.801,361.801,288.401,352.801,352.802.81%120
Mar 23, 20261,277.001,349.801,262.801,315.801,315.802.93%770
Mar 20, 20261,300.001,311.201,273.001,278.401,278.400.19%75
Mar 19, 20261,293.401,293.401,240.001,276.001,276.00-2.09%260
Mar 18, 20261,297.001,303.201,274.801,303.201,303.202.95%118
Mar 17, 20261,237.201,274.001,237.201,265.801,265.801.57%111
Mar 16, 20261,265.801,265.801,243.601,246.201,246.20-0.26%616
Mar 13, 20261,232.201,252.401,229.001,249.401,249.400.13%30
Mar 12, 20261,263.601,284.201,218.801,247.801,247.80-2.68%491
Mar 11, 20261,253.001,282.801,240.001,282.201,282.202.05%241
Mar 10, 20261,246.201,260.801,226.401,256.401,256.404.28%227
Mar 9, 20261,124.201,204.801,124.201,204.801,204.800.12%392
Mar 6, 20261,236.601,236.601,185.001,203.401,203.40-3.26%587
Mar 5, 20261,270.401,272.201,244.001,244.001,244.00-1.55%163
Mar 4, 20261,226.601,267.601,226.601,263.601,263.601.54%140
Mar 3, 20261,280.601,280.601,237.201,244.401,244.40-3.64%486
Mar 2, 20261,267.401,300.601,257.601,291.401,291.400.81%171
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%67
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%239
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%26
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%84
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%13
Dec 1, 20251,003.401,011.00993.201,001.801,000.50-0.40%1,115