Skip to main content
KLA Corporation (LON:0JPO)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,394.34
+18.74 (1.36%)
Mar 9, 2026, 5:06 PM GMT

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,438.001,444.971,350.001,384.151,384.15-1.81%400
Mar 5, 20261,471.001,488.991,390.241,409.621,409.62-4.18%3,560
Mar 4, 20261,426.001,500.001,405.001,471.141,471.141.50%558
Mar 3, 20261,523.001,545.851,426.521,449.421,449.42-4.97%830
Mar 2, 20261,513.501,533.991,460.001,525.301,525.300.66%2,067
Feb 27, 20261,519.961,530.001,469.241,515.351,515.350.56%255
Feb 26, 20261,543.071,579.991,469.121,506.891,506.89-2.65%2,623
Feb 25, 20261,513.621,577.151,505.001,547.911,547.912.24%782
Feb 24, 20261,494.001,528.811,460.001,514.051,514.053.19%376
Feb 23, 20261,471.491,517.001,443.581,467.231,467.23-0.96%645
Feb 20, 20261,473.751,496.461,440.011,481.521,481.521.54%1,180
Feb 19, 20261,480.301,502.001,440.101,459.001,459.00-2.21%3,960
Feb 18, 20261,497.341,525.001,470.001,492.001,492.001.38%589
Feb 17, 20261,439.271,488.001,420.001,471.681,471.680.53%387
Feb 16, 20261,463.941,463.941,463.941,463.941,462.04-10
Feb 13, 20261,460.001,491.521,432.411,463.941,462.040.05%356
Feb 12, 20261,499.981,520.731,435.001,463.201,461.30-1.16%539
Feb 11, 20261,445.121,503.001,410.011,480.371,478.453.02%2,900
Feb 10, 20261,426.451,479.531,407.781,436.931,435.070.52%606
Feb 9, 20261,489.001,489.001,410.001,429.461,427.60-0.93%1,524
Feb 6, 20261,327.201,448.851,322.001,442.911,441.048.48%852
Feb 5, 20261,327.651,348.371,283.421,330.161,328.432.61%388
Feb 4, 20261,349.721,387.501,285.381,296.271,294.59-2.86%2,414
Feb 3, 20261,418.001,449.291,328.611,334.501,332.77-5.74%3,009
Feb 2, 20261,386.031,466.131,386.031,415.731,413.89-2.52%552
Jan 30, 20261,545.001,580.921,440.051,452.381,450.50-13.29%2,230
Jan 29, 20261,628.501,689.001,606.801,675.001,672.833.28%1,596
Jan 28, 20261,668.711,699.251,602.441,621.741,619.640.73%479
Jan 27, 20261,570.001,615.271,550.001,610.041,607.954.01%341
Jan 26, 20261,523.311,553.951,490.561,548.001,545.993.40%1,025
Jan 23, 20261,506.201,511.051,452.261,497.091,495.15-1.10%918
Jan 22, 20261,525.001,564.991,503.591,513.711,511.74-0.09%335
Jan 21, 20261,492.551,530.001,481.001,515.001,513.030.75%651
Jan 20, 20261,537.011,554.171,503.241,503.721,501.77-4.17%2,608
Jan 16, 20261,569.991,597.001,535.001,569.101,567.070.60%3,212
Jan 15, 20261,457.801,570.541,457.801,559.791,557.7610.22%928
Jan 14, 20261,448.541,449.001,398.041,415.141,413.30-2.02%3,530
Jan 13, 20261,428.191,485.551,420.001,444.341,442.461.67%227
Jan 12, 20261,390.211,426.001,360.811,420.551,418.711.72%211
Jan 9, 20261,329.961,401.651,329.161,396.501,394.695.16%1,348
Jan 8, 20261,341.001,363.351,309.221,328.001,326.28-2.54%546
Jan 7, 20261,390.001,400.001,353.831,362.661,360.89-2.54%1,693
Jan 6, 20261,369.971,404.191,350.001,398.191,396.372.95%486
Jan 5, 20261,276.621,369.461,276.621,358.091,356.337.17%1,434
Jan 2, 20261,227.641,282.451,227.641,267.181,265.543.23%626
Dec 31, 20251,236.711,252.001,220.011,227.491,225.90-1.75%198
Dec 30, 20251,263.991,286.001,248.161,249.381,247.76-0.71%125
Dec 29, 20251,282.641,286.261,255.011,258.351,256.72-1.45%145
Dec 24, 20251,278.061,280.891,266.001,276.911,275.250.45%38
Dec 23, 20251,265.271,284.991,248.371,271.191,269.540.49%2,019
Dec 22, 20251,264.201,278.001,252.861,265.001,263.361.36%969
Dec 19, 20251,234.501,263.251,231.411,247.991,246.371.72%473
Dec 18, 20251,187.641,233.251,187.641,226.911,225.324.73%2,386
Dec 17, 20251,230.081,239.991,171.531,171.531,170.01-4.06%420
Dec 16, 20251,211.111,249.371,206.501,221.061,219.48-1.56%12,021
Dec 15, 20251,217.931,255.001,212.011,240.431,238.823.19%1,577
Dec 12, 20251,248.861,250.261,198.291,202.141,200.58-2.03%122
Dec 11, 20251,216.551,250.001,190.991,227.021,225.43-0.57%389
Dec 10, 20251,220.971,235.991,218.011,234.091,232.491.37%95
Dec 9, 20251,224.401,231.341,199.881,217.401,215.81-0.85%1,981
Dec 8, 20251,218.001,244.991,215.221,227.881,226.290.39%360
Dec 5, 20251,218.501,238.661,208.001,223.101,221.511.23%731
Dec 4, 20251,208.941,218.001,190.031,208.201,206.630.27%192
Dec 3, 20251,193.651,212.701,168.901,204.911,203.351.28%27,477
Dec 2, 20251,152.861,191.181,152.861,189.691,188.152.25%467
Dec 1, 20251,160.001,175.751,151.601,163.531,162.02-0.91%1,848
Nov 28, 20251,167.531,174.241,156.161,174.241,172.721.87%112
Nov 26, 20251,153.131,171.361,145.531,152.631,151.131.33%171
Nov 25, 20251,133.711,145.001,109.821,137.491,136.01-0.47%1,124
Nov 24, 20251,103.181,146.541,099.771,142.821,141.345.46%1,963
Nov 21, 20251,108.671,117.001,074.771,083.661,082.25-2.94%2,602
Nov 20, 20251,198.691,200.251,116.471,116.471,115.02-3.57%803
Nov 19, 20251,113.251,166.001,113.251,157.801,156.302.03%419
Nov 18, 20251,128.091,149.461,098.551,134.801,133.320.46%1,615
Nov 17, 20251,136.661,165.091,112.001,129.551,128.08-2.03%313
Nov 14, 20251,148.951,175.051,125.001,152.901,149.51-0.65%753
Nov 13, 20251,199.641,210.001,148.651,160.441,157.02-3.18%327
Nov 12, 20251,200.061,215.001,193.011,198.591,195.060.61%67
Nov 11, 20251,214.961,219.991,186.671,191.311,187.80-1.91%105
Nov 10, 20251,223.011,231.001,202.981,214.531,210.952.67%688
Nov 7, 20251,212.871,213.311,162.401,182.981,179.49-2.55%313
Nov 6, 20251,221.131,244.991,191.501,213.921,210.35-0.98%1,911
Nov 5, 20251,181.441,230.441,171.111,225.961,222.350.67%222
Nov 4, 20251,204.991,227.761,170.311,217.791,214.21-0.23%354
Nov 3, 20251,248.541,248.541,207.811,220.571,216.980.48%1,154
Oct 31, 20251,220.001,238.781,204.171,214.761,211.180.69%268
Oct 30, 20251,238.501,279.161,173.211,206.391,202.84-3.70%2,769
Oct 29, 20251,215.291,259.381,210.001,252.761,249.074.33%391
Oct 28, 20251,212.141,225.041,195.791,200.751,197.22-0.95%190
Oct 27, 20251,189.001,221.131,189.001,212.231,208.662.54%3,108
Oct 24, 20251,162.971,191.721,160.181,182.251,178.772.13%600
Oct 23, 20251,115.261,162.371,085.001,157.541,154.135.79%368
Oct 22, 20251,150.161,160.001,091.111,094.201,090.97-4.73%318
Oct 21, 20251,151.021,160.001,120.001,148.481,145.10-336
Oct 20, 20251,130.001,160.871,116.991,148.511,145.134.25%1,632
Oct 17, 20251,059.001,107.491,059.001,101.701,098.451.12%1,395
Oct 16, 20251,097.011,114.651,079.671,089.541,086.330.79%3,112
Oct 15, 20251,040.011,089.971,040.001,081.001,077.823.93%670
Oct 14, 20251,016.401,040.38982.451,040.111,037.051.55%5,808
Oct 13, 20251,024.001,034.531,013.751,024.221,021.202.42%547