Skip to main content
KLA Corporation (FRA:KLA)
Germany flag Germany · Delayed Price · Currency is EUR
1,153.80
-72.40 (-5.90%)
At close: Mar 6, 2026

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,230.601,230.601,153.801,153.801,153.80-5.90%-
Mar 5, 20261,265.201,265.201,204.801,226.201,226.20-3.30%-
Mar 4, 20261,218.001,269.801,218.001,268.001,268.002.24%90
Mar 3, 20261,294.401,294.401,239.801,240.201,240.20-5.52%52
Mar 2, 20261,255.001,312.601,255.001,312.601,312.602.04%14
Feb 27, 20261,287.201,287.201,272.001,286.401,286.400.14%-
Feb 26, 20261,305.201,305.201,257.601,284.601,284.60-1.88%7
Feb 25, 20261,268.401,330.801,268.401,309.201,309.202.35%43
Feb 24, 20261,263.201,289.401,263.201,279.201,279.201.77%9
Feb 23, 20261,246.601,264.001,236.601,257.001,257.00-0.05%15
Feb 20, 20261,248.001,261.801,237.001,257.601,257.600.98%17
Feb 19, 20261,264.601,264.801,231.001,245.401,245.40-0.84%3
Feb 18, 20261,237.201,266.001,237.201,256.001,256.001.45%88
Feb 17, 20261,220.201,256.801,220.201,238.001,238.000.19%70
Feb 16, 20261,235.201,235.601,224.601,235.601,234.000.65%122
Feb 13, 20261,225.001,234.601,211.001,227.601,226.010.49%9
Feb 12, 20261,249.801,249.801,215.401,221.601,220.02-1.97%5
Feb 11, 20261,199.601,252.801,198.001,246.201,244.583.78%97
Feb 10, 20261,205.201,222.601,194.401,200.801,199.24-0.53%33
Feb 9, 20261,215.801,215.801,198.201,207.201,205.63-0.94%-
Feb 6, 20261,145.001,218.601,127.201,218.601,217.028.45%49
Feb 5, 20261,110.001,135.601,100.001,123.601,122.141.44%68
Feb 4, 20261,149.401,150.401,097.401,107.601,106.16-2.71%22
Feb 3, 20261,212.201,212.201,126.601,138.401,136.92-4.72%163
Feb 2, 20261,190.001,201.201,170.001,194.801,193.25-0.80%20
Jan 30, 20261,289.001,304.201,204.401,204.401,202.84-14.39%78
Jan 29, 20261,380.001,406.801,351.801,406.801,404.983.41%158
Jan 28, 20261,402.001,402.201,338.401,360.401,358.641.60%9
Jan 27, 20261,311.001,344.201,310.401,339.001,337.263.11%37
Jan 26, 20261,267.001,306.601,258.801,298.601,296.921.87%1
Jan 23, 20261,273.801,278.001,242.201,274.801,273.15-0.13%25
Jan 22, 20261,301.801,336.001,276.401,276.401,274.74-1.65%18
Jan 21, 20261,273.601,299.601,270.001,297.801,296.122.51%20
Jan 20, 20261,320.001,320.001,266.001,266.001,264.36-4.45%15
Jan 19, 20261,310.001,334.201,310.001,325.001,323.28-2.29%2
Jan 16, 20261,347.801,362.401,334.001,356.001,354.241.91%106
Jan 15, 20261,258.201,348.801,258.201,330.601,328.878.71%76
Jan 14, 20261,232.601,245.001,206.201,224.001,222.41-0.99%95
Jan 13, 20261,230.201,263.801,230.201,236.201,234.601.10%23
Jan 12, 20261,189.401,222.801,183.601,222.801,221.211.68%15
Jan 9, 20261,134.801,206.401,132.001,202.601,201.045.94%120
Jan 8, 20261,151.401,162.001,131.201,135.201,133.73-2.31%36
Jan 7, 20261,192.201,192.201,159.601,162.001,160.49-2.48%92
Jan 6, 20261,158.201,204.001,158.201,191.601,190.053.46%32
Jan 5, 20261,099.801,165.801,090.401,151.801,150.315.96%110
Jan 2, 20261,035.201,087.001,035.201,087.001,085.591.74%1
Dec 30, 20251,068.401,068.401,068.401,068.401,067.01-0.17%-
Dec 29, 20251,091.401,091.401,070.201,070.201,068.81-0.34%42
Dec 23, 20251,068.601,077.201,068.601,073.801,072.41-0.13%5
Dec 22, 20251,069.801,078.401,069.201,075.201,073.811.22%58
Dec 19, 20251,045.201,073.201,044.201,062.201,060.821.86%104
Dec 18, 20251,006.801,049.001,006.801,042.801,041.454.69%23
Dec 17, 20251,041.601,043.80996.10996.10994.81-4.59%3
Dec 16, 20251,027.601,051.001,027.601,044.001,042.650.19%33
Dec 15, 20251,025.201,058.801,025.201,042.001,040.652.74%13
Dec 12, 20251,058.001,058.001,012.401,014.201,012.88-4.39%15
Dec 11, 20251,052.601,060.801,024.601,060.801,059.42-39
Dec 10, 20251,048.401,060.801,048.401,060.801,059.420.65%-
Dec 9, 20251,052.201,056.601,040.401,054.001,052.630.69%62
Dec 8, 20251,039.001,058.601,039.001,046.801,045.440.63%8
Dec 5, 20251,044.601,060.001,034.801,040.201,038.850.56%37
Dec 4, 20251,034.601,037.401,032.801,034.401,033.06-0.29%27
Dec 3, 20251,019.201,037.40997.901,037.401,036.051.35%-
Dec 2, 2025990.801,023.60990.801,023.601,022.272.65%9
Dec 1, 20251,003.601,003.60992.50997.20995.91-1.68%6
Nov 28, 2025997.501,014.20997.501,014.201,012.881.50%1
Nov 27, 2025994.90999.20994.90999.20997.90-0.22%-
Nov 26, 2025989.401,001.40989.401,001.401,000.101.06%-
Nov 25, 2025985.10990.90967.20990.90989.610.26%25
Nov 24, 2025952.00992.10952.00988.30987.023.49%5
Nov 21, 2025952.50959.50940.50955.00953.760.33%41
Nov 20, 20251,035.001,035.00951.90951.90950.67-6.07%50
Nov 19, 2025964.401,013.40964.401,013.401,012.094.56%11
Nov 18, 2025966.60978.50956.50969.20967.94-0.10%17
Nov 17, 2025987.40990.80967.10970.20968.94-0.22%2
Nov 14, 20251,000.001,007.40965.80972.30969.41-2.13%16
Nov 13, 20251,031.801,033.20987.60993.50990.54-3.92%31
Nov 12, 20251,028.801,037.401,028.801,034.001,030.920.54%-
Nov 11, 20251,046.801,054.201,026.801,028.401,025.34-2.78%6
Nov 10, 20251,038.601,057.801,038.601,057.801,054.653.85%10
Nov 7, 20251,043.001,043.001,004.001,018.601,015.57-2.40%42
Nov 6, 20251,060.801,070.801,035.401,043.601,040.49-2.34%17
Nov 5, 20251,034.201,069.601,034.201,068.601,065.422.77%18
Nov 4, 20251,020.201,061.601,020.201,039.801,036.70-1.96%-
Nov 3, 20251,044.601,066.601,044.601,060.601,057.441.40%50
Oct 31, 20251,047.801,070.601,042.201,046.001,042.89-0.42%49
Oct 30, 20251,079.201,079.201,039.601,050.401,047.271.00%73
Oct 29, 20251,038.401,081.201,038.401,040.001,036.900.78%49
Oct 28, 20251,046.201,049.001,031.201,032.001,028.93-0.88%22
Oct 27, 20251,034.801,049.601,034.801,041.201,038.102.16%50
Oct 24, 2025998.001,020.20998.001,019.201,016.172.28%25
Oct 23, 2025958.001,000.00953.60996.50993.534.04%134
Oct 22, 2025984.10992.00936.50957.80954.95-3.66%258
Oct 21, 2025985.80994.20985.80994.20991.240.19%69
Oct 20, 2025960.10992.30960.10992.30989.354.74%15
Oct 17, 2025926.70947.40926.70947.40944.581.14%30
Oct 16, 2025935.00949.50927.30936.70933.911.12%5
Oct 15, 2025885.40936.00885.40926.30923.544.87%131
Oct 14, 2025872.70894.90869.90883.30880.67-0.35%35
Oct 13, 2025866.00892.60866.00886.40883.764.94%13