KLA Corporation (FRA:KLA)
Germany
· Delayed Price · Currency is EUR 1,549.20
-65.80 (-4.07%)
At close: Apr 28, 2026
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,611.20 | 1,611.20 | 1,522.20 | 1,549.20 | 1,549.20 | -4.07% | 38 |
| Apr 27, 2026 | 1,649.60 | 1,650.00 | 1,598.20 | 1,615.00 | 1,615.00 | -1.90% | 14 |
| Apr 24, 2026 | 1,555.20 | 1,649.40 | 1,545.00 | 1,646.20 | 1,646.20 | 6.34% | 76 |
| Apr 23, 2026 | 1,535.20 | 1,569.00 | 1,535.20 | 1,548.00 | 1,548.00 | 0.03% | - |
| Apr 22, 2026 | 1,527.20 | 1,547.60 | 1,527.20 | 1,547.60 | 1,547.60 | 2.33% | 4 |
| Apr 21, 2026 | 1,531.80 | 1,548.80 | 1,512.40 | 1,512.40 | 1,512.40 | -0.94% | 15 |
| Apr 20, 2026 | 1,533.20 | 1,533.20 | 1,507.00 | 1,526.80 | 1,526.80 | 0.50% | 6 |
| Apr 17, 2026 | 1,467.60 | 1,519.20 | 1,467.60 | 1,519.20 | 1,519.20 | 3.49% | 7 |
| Apr 16, 2026 | 1,480.40 | 1,510.00 | 1,450.80 | 1,468.00 | 1,468.00 | -0.58% | 6 |
| Apr 15, 2026 | 1,513.20 | 1,513.20 | 1,434.00 | 1,476.60 | 1,476.60 | -2.80% | 3 |
| Apr 14, 2026 | 1,500.40 | 1,524.20 | 1,500.40 | 1,519.20 | 1,519.20 | 1.13% | 25 |
| Apr 13, 2026 | 1,461.20 | 1,502.20 | 1,461.20 | 1,502.20 | 1,502.20 | 1.01% | 10 |
| Apr 10, 2026 | 1,468.00 | 1,493.80 | 1,468.00 | 1,487.20 | 1,487.20 | 0.99% | 17 |
| Apr 9, 2026 | 1,418.00 | 1,475.40 | 1,418.00 | 1,472.60 | 1,472.60 | 3.09% | 40 |
| Apr 8, 2026 | 1,399.80 | 1,428.40 | 1,385.00 | 1,428.40 | 1,428.40 | 7.35% | 22 |
| Apr 7, 2026 | 1,313.20 | 1,332.00 | 1,305.60 | 1,330.60 | 1,330.60 | 1.43% | 16 |
| Apr 2, 2026 | 1,281.00 | 1,311.80 | 1,276.00 | 1,311.80 | 1,311.80 | -0.02% | - |
| Apr 1, 2026 | 1,273.40 | 1,324.20 | 1,273.40 | 1,312.00 | 1,312.00 | 2.95% | 48 |
| Mar 31, 2026 | 1,209.20 | 1,274.40 | 1,207.00 | 1,274.40 | 1,274.40 | 5.83% | 28 |
| Mar 30, 2026 | 1,249.00 | 1,274.00 | 1,204.20 | 1,204.20 | 1,204.20 | -3.46% | 37 |
| Mar 27, 2026 | 1,268.00 | 1,273.20 | 1,247.40 | 1,247.40 | 1,247.40 | -1.39% | 8 |
| Mar 26, 2026 | 1,320.00 | 1,320.00 | 1,261.40 | 1,265.00 | 1,265.00 | -4.93% | 26 |
| Mar 25, 2026 | 1,362.40 | 1,366.00 | 1,330.60 | 1,330.60 | 1,330.60 | -2.36% | 21 |
| Mar 24, 2026 | 1,304.00 | 1,362.80 | 1,303.40 | 1,362.80 | 1,362.80 | 5.01% | 51 |
| Mar 23, 2026 | 1,260.00 | 1,348.40 | 1,260.00 | 1,297.80 | 1,297.80 | 0.64% | 3 |
| Mar 20, 2026 | 1,296.80 | 1,311.20 | 1,270.80 | 1,289.60 | 1,289.60 | -0.88% | 1 |
| Mar 19, 2026 | 1,286.20 | 1,301.00 | 1,261.00 | 1,301.00 | 1,301.00 | 0.87% | 42 |
| Mar 18, 2026 | 1,295.00 | 1,309.40 | 1,278.20 | 1,289.80 | 1,289.80 | 0.77% | - |
| Mar 17, 2026 | 1,239.40 | 1,280.00 | 1,239.40 | 1,280.00 | 1,280.00 | 2.71% | 80 |
| Mar 16, 2026 | 1,246.80 | 1,256.60 | 1,240.80 | 1,246.20 | 1,246.20 | 0.52% | 42 |
| Mar 13, 2026 | 1,218.00 | 1,255.20 | 1,218.00 | 1,239.80 | 1,239.80 | 1.57% | - |
| Mar 12, 2026 | 1,253.00 | 1,259.40 | 1,220.60 | 1,220.60 | 1,220.60 | -2.85% | 10 |
| Mar 11, 2026 | 1,255.00 | 1,281.20 | 1,245.20 | 1,256.40 | 1,256.40 | 0.72% | 71 |
| Mar 10, 2026 | 1,228.00 | 1,264.00 | 1,228.00 | 1,247.40 | 1,247.40 | 1.61% | 9 |
| Mar 9, 2026 | 1,106.20 | 1,227.60 | 1,106.20 | 1,227.60 | 1,227.60 | 6.40% | 25 |
| Mar 6, 2026 | 1,230.60 | 1,230.60 | 1,153.80 | 1,153.80 | 1,153.80 | -5.90% | - |
| Mar 5, 2026 | 1,265.20 | 1,265.20 | 1,204.80 | 1,226.20 | 1,226.20 | -3.30% | - |
| Mar 4, 2026 | 1,218.00 | 1,269.80 | 1,218.00 | 1,268.00 | 1,268.00 | 2.24% | 90 |
| Mar 3, 2026 | 1,294.40 | 1,294.40 | 1,239.80 | 1,240.20 | 1,240.20 | -5.52% | 52 |
| Mar 2, 2026 | 1,255.00 | 1,312.60 | 1,255.00 | 1,312.60 | 1,312.60 | 2.04% | 14 |
| Feb 27, 2026 | 1,287.20 | 1,287.20 | 1,272.00 | 1,286.40 | 1,286.40 | 0.14% | - |
| Feb 26, 2026 | 1,305.20 | 1,305.20 | 1,257.60 | 1,284.60 | 1,284.60 | -1.88% | 7 |
| Feb 25, 2026 | 1,268.40 | 1,330.80 | 1,268.40 | 1,309.20 | 1,309.20 | 2.35% | 43 |
| Feb 24, 2026 | 1,263.20 | 1,289.40 | 1,263.20 | 1,279.20 | 1,279.20 | 1.77% | 9 |
| Feb 23, 2026 | 1,246.60 | 1,264.00 | 1,236.60 | 1,257.00 | 1,257.00 | -0.05% | 15 |
| Feb 20, 2026 | 1,248.00 | 1,261.80 | 1,237.00 | 1,257.60 | 1,257.60 | 0.98% | 17 |
| Feb 19, 2026 | 1,264.60 | 1,264.80 | 1,231.00 | 1,245.40 | 1,245.40 | -0.84% | 3 |
| Feb 18, 2026 | 1,237.20 | 1,266.00 | 1,237.20 | 1,256.00 | 1,256.00 | 1.45% | 88 |
| Feb 17, 2026 | 1,220.20 | 1,256.80 | 1,220.20 | 1,238.00 | 1,238.00 | 0.19% | 70 |
| Feb 16, 2026 | 1,235.20 | 1,235.60 | 1,224.60 | 1,235.60 | 1,234.00 | 0.65% | 122 |
| Feb 13, 2026 | 1,225.00 | 1,234.60 | 1,211.00 | 1,227.60 | 1,226.01 | 0.49% | 9 |
| Feb 12, 2026 | 1,249.80 | 1,249.80 | 1,215.40 | 1,221.60 | 1,220.02 | -1.97% | 5 |
| Feb 11, 2026 | 1,199.60 | 1,252.80 | 1,198.00 | 1,246.20 | 1,244.58 | 3.78% | 97 |
| Feb 10, 2026 | 1,205.20 | 1,222.60 | 1,194.40 | 1,200.80 | 1,199.24 | -0.53% | 33 |
| Feb 9, 2026 | 1,215.80 | 1,215.80 | 1,198.20 | 1,207.20 | 1,205.63 | -0.94% | - |
| Feb 6, 2026 | 1,145.00 | 1,218.60 | 1,127.20 | 1,218.60 | 1,217.02 | 8.45% | 49 |
| Feb 5, 2026 | 1,110.00 | 1,135.60 | 1,100.00 | 1,123.60 | 1,122.14 | 1.44% | 68 |
| Feb 4, 2026 | 1,149.40 | 1,150.40 | 1,097.40 | 1,107.60 | 1,106.16 | -2.71% | 22 |
| Feb 3, 2026 | 1,212.20 | 1,212.20 | 1,126.60 | 1,138.40 | 1,136.92 | -4.72% | 163 |
| Feb 2, 2026 | 1,190.00 | 1,201.20 | 1,170.00 | 1,194.80 | 1,193.25 | -0.80% | 20 |
| Jan 30, 2026 | 1,289.00 | 1,304.20 | 1,204.40 | 1,204.40 | 1,202.84 | -14.39% | 78 |
| Jan 29, 2026 | 1,380.00 | 1,406.80 | 1,351.80 | 1,406.80 | 1,404.98 | 3.41% | 158 |
| Jan 28, 2026 | 1,402.00 | 1,402.20 | 1,338.40 | 1,360.40 | 1,358.64 | 1.60% | 9 |
| Jan 27, 2026 | 1,311.00 | 1,344.20 | 1,310.40 | 1,339.00 | 1,337.26 | 3.11% | 37 |
| Jan 26, 2026 | 1,267.00 | 1,306.60 | 1,258.80 | 1,298.60 | 1,296.92 | 1.87% | 1 |
| Jan 23, 2026 | 1,273.80 | 1,278.00 | 1,242.20 | 1,274.80 | 1,273.15 | -0.13% | 25 |
| Jan 22, 2026 | 1,301.80 | 1,336.00 | 1,276.40 | 1,276.40 | 1,274.74 | -1.65% | 18 |
| Jan 21, 2026 | 1,273.60 | 1,299.60 | 1,270.00 | 1,297.80 | 1,296.12 | 2.51% | 20 |
| Jan 20, 2026 | 1,320.00 | 1,320.00 | 1,266.00 | 1,266.00 | 1,264.36 | -4.45% | 15 |
| Jan 19, 2026 | 1,310.00 | 1,334.20 | 1,310.00 | 1,325.00 | 1,323.28 | -2.29% | 2 |
| Jan 16, 2026 | 1,347.80 | 1,362.40 | 1,334.00 | 1,356.00 | 1,354.24 | 1.91% | 106 |
| Jan 15, 2026 | 1,258.20 | 1,348.80 | 1,258.20 | 1,330.60 | 1,328.87 | 8.71% | 76 |
| Jan 14, 2026 | 1,232.60 | 1,245.00 | 1,206.20 | 1,224.00 | 1,222.41 | -0.99% | 95 |
| Jan 13, 2026 | 1,230.20 | 1,263.80 | 1,230.20 | 1,236.20 | 1,234.60 | 1.10% | 23 |
| Jan 12, 2026 | 1,189.40 | 1,222.80 | 1,183.60 | 1,222.80 | 1,221.21 | 1.68% | 15 |
| Jan 9, 2026 | 1,134.80 | 1,206.40 | 1,132.00 | 1,202.60 | 1,201.04 | 5.94% | 120 |
| Jan 8, 2026 | 1,151.40 | 1,162.00 | 1,131.20 | 1,135.20 | 1,133.73 | -2.31% | 36 |
| Jan 7, 2026 | 1,192.20 | 1,192.20 | 1,159.60 | 1,162.00 | 1,160.49 | -2.48% | 92 |
| Jan 6, 2026 | 1,158.20 | 1,204.00 | 1,158.20 | 1,191.60 | 1,190.05 | 3.46% | 32 |
| Jan 5, 2026 | 1,099.80 | 1,165.80 | 1,090.40 | 1,151.80 | 1,150.31 | 5.96% | 110 |
| Jan 2, 2026 | 1,035.20 | 1,087.00 | 1,035.20 | 1,087.00 | 1,085.59 | 1.74% | 1 |
| Dec 30, 2025 | 1,068.40 | 1,068.40 | 1,068.40 | 1,068.40 | 1,067.01 | -0.17% | - |
| Dec 29, 2025 | 1,091.40 | 1,091.40 | 1,070.20 | 1,070.20 | 1,068.81 | -0.34% | 42 |
| Dec 23, 2025 | 1,068.60 | 1,077.20 | 1,068.60 | 1,073.80 | 1,072.41 | -0.13% | 5 |
| Dec 22, 2025 | 1,069.80 | 1,078.40 | 1,069.20 | 1,075.20 | 1,073.81 | 1.22% | 58 |
| Dec 19, 2025 | 1,045.20 | 1,073.20 | 1,044.20 | 1,062.20 | 1,060.82 | 1.86% | 104 |
| Dec 18, 2025 | 1,006.80 | 1,049.00 | 1,006.80 | 1,042.80 | 1,041.45 | 4.69% | 23 |
| Dec 17, 2025 | 1,041.60 | 1,043.80 | 996.10 | 996.10 | 994.81 | -4.59% | 3 |
| Dec 16, 2025 | 1,027.60 | 1,051.00 | 1,027.60 | 1,044.00 | 1,042.65 | 0.19% | 33 |
| Dec 15, 2025 | 1,025.20 | 1,058.80 | 1,025.20 | 1,042.00 | 1,040.65 | 2.74% | 13 |
| Dec 12, 2025 | 1,058.00 | 1,058.00 | 1,012.40 | 1,014.20 | 1,012.88 | -4.39% | 15 |
| Dec 11, 2025 | 1,052.60 | 1,060.80 | 1,024.60 | 1,060.80 | 1,059.42 | - | 39 |
| Dec 10, 2025 | 1,048.40 | 1,060.80 | 1,048.40 | 1,060.80 | 1,059.42 | 0.65% | - |
| Dec 9, 2025 | 1,052.20 | 1,056.60 | 1,040.40 | 1,054.00 | 1,052.63 | 0.69% | 62 |
| Dec 8, 2025 | 1,039.00 | 1,058.60 | 1,039.00 | 1,046.80 | 1,045.44 | 0.63% | 8 |
| Dec 5, 2025 | 1,044.60 | 1,060.00 | 1,034.80 | 1,040.20 | 1,038.85 | 0.56% | 37 |
| Dec 4, 2025 | 1,034.60 | 1,037.40 | 1,032.80 | 1,034.40 | 1,033.06 | -0.29% | 27 |
| Dec 3, 2025 | 1,019.20 | 1,037.40 | 997.90 | 1,037.40 | 1,036.05 | 1.35% | - |
| Dec 2, 2025 | 990.80 | 1,023.60 | 990.80 | 1,023.60 | 1,022.27 | 2.65% | 9 |
| Dec 1, 2025 | 1,003.60 | 1,003.60 | 992.50 | 997.20 | 995.91 | -1.68% | 6 |