Skip to main content
KLA Corporation (LON:0JPO)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,828.00
-10.14 (-0.55%)
Apr 29, 2026, 8:11 AM GMT

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,912.001,920.001,739.541,838.141,838.14-2.26%3,805
Apr 27, 20261,928.692,000.721,867.261,880.681,880.68-2.63%390
Apr 24, 20261,825.001,940.001,802.001,931.571,931.576.28%929
Apr 23, 20261,810.001,866.871,768.501,817.481,817.480.78%253
Apr 22, 20261,818.001,842.291,777.711,803.341,803.340.52%159
Apr 21, 20261,800.791,890.001,776.111,794.021,794.02-0.01%327
Apr 20, 20261,777.031,846.991,718.661,794.161,794.160.92%151
Apr 17, 20261,747.001,806.001,735.361,777.821,777.823.31%1,099
Apr 16, 20261,762.001,775.201,702.001,720.931,720.931.11%388
Apr 15, 20261,796.441,849.731,683.941,702.001,702.00-5.12%876
Apr 14, 20261,778.001,807.861,762.541,793.931,793.932.57%798
Apr 13, 20261,674.271,764.731,664.841,749.001,749.00-0.32%1,786
Apr 10, 20261,723.141,770.001,680.001,754.641,754.642.08%3,531
Apr 9, 20261,660.801,734.261,605.571,718.841,718.843.18%636
Apr 8, 20261,603.001,700.001,586.011,665.911,665.919.50%3,378
Apr 7, 20261,516.801,555.001,500.001,521.421,521.421.14%1,840
Apr 2, 20261,470.001,528.001,440.001,504.271,504.27-1.36%1,406
Apr 1, 20261,480.001,539.881,475.201,525.031,525.034.53%609
Mar 31, 20261,395.001,459.001,353.001,459.001,459.005.11%958
Mar 30, 20261,441.031,479.941,375.061,388.121,388.12-3.63%819
Mar 27, 20261,472.501,480.001,400.001,440.421,440.42-1.11%570
Mar 26, 20261,545.881,553.681,450.061,456.611,456.61-5.62%601
Mar 25, 20261,593.071,628.711,534.601,543.391,543.39-1.88%294
Mar 24, 20261,500.391,582.171,449.921,572.931,572.932.86%645
Mar 23, 20261,481.621,575.001,441.001,529.231,529.234.09%2,271
Mar 20, 20261,510.941,535.001,450.001,469.091,469.09-2.64%745
Mar 19, 20261,478.201,513.771,420.001,508.931,508.930.85%3,360
Mar 18, 20261,486.891,511.771,435.001,496.221,496.221.46%1,596
Mar 17, 20261,432.501,479.511,379.481,474.701,474.702.46%95
Mar 16, 20261,436.991,472.551,400.001,439.281,439.280.43%962
Mar 13, 20261,411.001,446.231,380.001,433.121,433.121.72%789
Mar 12, 20261,457.001,489.001,398.831,408.901,408.90-3.93%842
Mar 11, 20261,471.121,492.721,440.001,466.511,466.510.19%516
Mar 10, 20261,415.991,483.931,400.001,463.691,463.695.24%1,851
Mar 9, 20261,303.911,398.771,258.751,390.771,390.770.48%829
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