KLA Corporation (VIE:KLAC)
Austria
· Delayed Price · Currency is EUR 1,038.40
+20.20 (1.98%)
At close: Dec 4, 2025
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,038.40 | 1,038.40 | 1,034.00 | 1,038.40 | 1,038.40 | 1.98% | - |
| Dec 3, 2025 | 1,024.20 | 1,025.40 | 1,014.40 | 1,018.20 | 1,018.20 | 0.99% | - |
| Dec 2, 2025 | 995.10 | 1,008.20 | 995.10 | 1,008.20 | 1,008.20 | 0.56% | - |
| Dec 1, 2025 | 1,002.20 | 1,003.80 | 1,002.20 | 1,002.60 | 1,002.60 | -0.32% | - |
| Nov 28, 2025 | 1,004.20 | 1,007.00 | 1,003.20 | 1,005.80 | 1,005.80 | 0.32% | - |
| Nov 27, 2025 | 1,001.60 | 1,003.40 | 1,001.60 | 1,002.60 | 1,002.60 | 0.54% | - |
| Nov 26, 2025 | 993.80 | 1,003.80 | 993.80 | 997.20 | 997.20 | 2.41% | 11 |
| Nov 25, 2025 | 986.50 | 986.50 | 973.70 | 973.70 | 973.70 | -1.64% | - |
| Nov 24, 2025 | 961.00 | 989.90 | 954.40 | 989.90 | 989.90 | 4.11% | - |
| Nov 21, 2025 | 953.90 | 962.60 | 948.10 | 950.80 | 950.80 | -6.33% | 23 |
| Nov 20, 2025 | 1,032.20 | 1,034.40 | 1,015.00 | 1,015.00 | 1,015.00 | 1.26% | - |
| Nov 19, 2025 | 967.60 | 1,002.40 | 967.60 | 1,002.40 | 1,002.40 | 2.72% | 11 |
| Nov 18, 2025 | 970.90 | 975.90 | 970.60 | 975.90 | 975.90 | -0.59% | - |
| Nov 17, 2025 | 989.10 | 989.10 | 981.70 | 981.70 | 981.70 | -1.31% | - |
| Nov 13, 2025 | 1,031.20 | 1,031.20 | 994.70 | 994.70 | 993.06 | -4.30% | - |
| Nov 12, 2025 | 1,033.60 | 1,043.20 | 1,033.60 | 1,039.40 | 1,037.69 | 0.80% | 11 |
| Nov 11, 2025 | 1,052.00 | 1,052.00 | 1,031.20 | 1,031.20 | 1,029.50 | -1.51% | - |
| Nov 10, 2025 | 1,048.40 | 1,057.20 | 1,047.00 | 1,047.00 | 1,045.28 | 3.36% | - |
| Nov 7, 2025 | 1,048.00 | 1,048.00 | 1,013.00 | 1,013.00 | 1,011.33 | -2.37% | - |
| Nov 6, 2025 | 1,063.40 | 1,070.40 | 1,037.60 | 1,037.60 | 1,035.89 | -1.85% | - |
| Nov 5, 2025 | 1,037.80 | 1,057.20 | 1,035.00 | 1,057.20 | 1,055.46 | -0.40% | - |
| Nov 4, 2025 | 1,034.00 | 1,061.40 | 1,031.40 | 1,061.40 | 1,059.65 | -0.15% | - |
| Nov 3, 2025 | 1,049.80 | 1,063.00 | 1,049.80 | 1,063.00 | 1,061.25 | 1.57% | - |
| Oct 31, 2025 | 1,057.80 | 1,071.60 | 1,046.60 | 1,046.60 | 1,044.88 | 0.04% | - |
| Oct 30, 2025 | 1,066.80 | 1,076.60 | 1,046.20 | 1,046.20 | 1,044.48 | -2.68% | 22 |
| Oct 29, 2025 | 1,043.60 | 1,075.00 | 1,042.60 | 1,075.00 | 1,073.23 | 3.92% | - |
| Oct 28, 2025 | 1,047.60 | 1,047.60 | 1,030.40 | 1,034.40 | 1,032.70 | -0.75% | - |
| Oct 27, 2025 | 1,029.60 | 1,046.80 | 1,029.20 | 1,042.20 | 1,040.49 | 2.22% | - |
| Oct 24, 2025 | 1,001.20 | 1,019.60 | 1,001.00 | 1,019.60 | 1,017.92 | 2.28% | - |
| Oct 23, 2025 | 964.50 | 996.90 | 956.50 | 996.90 | 995.26 | 4.11% | - |
| Oct 22, 2025 | 987.50 | 988.00 | 957.50 | 957.50 | 955.93 | -2.81% | - |
| Oct 21, 2025 | 990.60 | 990.60 | 985.20 | 985.20 | 983.58 | -0.39% | 11 |
| Oct 20, 2025 | 966.80 | 989.10 | 961.20 | 989.10 | 987.47 | 5.58% | - |
| Oct 17, 2025 | 926.70 | 937.60 | 922.20 | 936.80 | 935.26 | 1.10% | - |
| Oct 16, 2025 | 941.30 | 948.60 | 926.60 | 926.60 | 925.08 | -1.18% | 11 |
| Oct 15, 2025 | 892.50 | 937.70 | 892.50 | 937.70 | 936.16 | 6.41% | - |
| Oct 14, 2025 | 877.40 | 881.20 | 863.30 | 881.20 | 879.75 | -1.21% | - |
| Oct 13, 2025 | 878.60 | 892.00 | 878.60 | 892.00 | 890.53 | 2.87% | 11 |
| Oct 10, 2025 | 911.40 | 913.40 | 867.10 | 867.10 | 865.67 | -3.93% | 11 |
| Oct 9, 2025 | 913.40 | 913.90 | 902.60 | 902.60 | 901.12 | -2.21% | 11 |
| Oct 8, 2025 | 937.10 | 941.30 | 915.00 | 923.00 | 921.48 | -1.80% | 16 |
| Oct 7, 2025 | 971.90 | 976.70 | 939.90 | 939.90 | 938.35 | -3.95% | - |
| Oct 6, 2025 | 946.90 | 978.60 | 946.90 | 978.60 | 976.99 | 2.63% | 22 |
| Oct 3, 2025 | 954.00 | 959.50 | 952.70 | 953.50 | 951.93 | -1.53% | - |
| Oct 2, 2025 | 966.80 | 979.50 | 966.80 | 968.30 | 966.71 | 3.13% | 11 |
| Oct 1, 2025 | 908.80 | 938.90 | 908.80 | 938.90 | 937.36 | 3.45% | 26 |
| Sep 30, 2025 | 901.00 | 908.40 | 901.00 | 907.60 | 906.11 | -0.84% | 13 |
| Sep 29, 2025 | 912.00 | 921.90 | 912.00 | 915.30 | 913.80 | 0.65% | - |
| Sep 26, 2025 | 910.80 | 910.80 | 900.00 | 909.40 | 907.90 | 0.12% | - |
| Sep 25, 2025 | 909.60 | 909.60 | 900.10 | 908.30 | 906.81 | -0.04% | - |
| Sep 24, 2025 | 911.10 | 913.20 | 906.00 | 908.70 | 907.21 | -0.04% | - |
| Sep 23, 2025 | 903.40 | 910.00 | 902.60 | 909.10 | 907.61 | 0.59% | 27 |
| Sep 22, 2025 | 893.00 | 903.80 | 871.40 | 903.80 | 902.31 | 2.74% | 59 |
| Sep 19, 2025 | 890.00 | 895.10 | 879.70 | 879.70 | 878.25 | -3.27% | - |
| Sep 18, 2025 | 844.30 | 909.40 | 844.30 | 909.40 | 907.90 | 9.18% | 13 |
| Sep 17, 2025 | 836.60 | 836.60 | 832.90 | 832.90 | 831.53 | 0.84% | - |
| Sep 16, 2025 | 843.50 | 844.40 | 826.00 | 826.00 | 824.64 | -0.12% | 46 |
| Sep 15, 2025 | 823.50 | 827.00 | 821.90 | 827.00 | 825.64 | 0.88% | 18 |
| Sep 12, 2025 | 815.50 | 819.80 | 814.50 | 819.80 | 818.45 | 0.01% | - |
| Sep 11, 2025 | 797.60 | 819.70 | 797.40 | 819.70 | 818.35 | 3.73% | - |
| Sep 10, 2025 | 787.30 | 790.20 | 783.80 | 790.20 | 788.90 | 0.77% | - |
| Sep 9, 2025 | 773.50 | 784.20 | 773.50 | 784.20 | 782.91 | 0.53% | - |
| Sep 8, 2025 | 766.60 | 780.10 | 766.60 | 780.10 | 778.82 | 3.78% | - |
| Sep 5, 2025 | 750.90 | 751.80 | 750.10 | 751.70 | 750.46 | 0.63% | - |
| Sep 4, 2025 | 725.10 | 747.00 | 721.00 | 747.00 | 745.77 | 4.33% | - |
| Sep 3, 2025 | 724.70 | 729.10 | 716.00 | 716.00 | 714.82 | -1.04% | - |
| Sep 2, 2025 | 742.20 | 743.20 | 721.90 | 723.50 | 722.31 | -2.99% | - |
| Sep 1, 2025 | 741.80 | 745.80 | 741.80 | 745.80 | 744.57 | -0.01% | - |
| Aug 29, 2025 | 763.10 | 763.10 | 745.90 | 745.90 | 744.67 | -1.82% | - |
| Aug 28, 2025 | 763.80 | 765.90 | 759.70 | 759.70 | 758.45 | -0.34% | - |
| Aug 27, 2025 | 765.00 | 768.10 | 762.30 | 762.30 | 761.05 | 0.01% | - |
| Aug 26, 2025 | 755.70 | 762.20 | 754.40 | 762.20 | 760.95 | 0.59% | - |
| Aug 25, 2025 | 741.40 | 757.70 | 741.40 | 757.70 | 756.45 | 0.32% | - |
| Aug 22, 2025 | 751.00 | 758.50 | 751.00 | 755.30 | 754.06 | 0.36% | 13 |
| Aug 21, 2025 | 755.90 | 755.90 | 751.20 | 752.60 | 751.36 | 0.66% | - |
| Aug 20, 2025 | 750.00 | 757.80 | 747.70 | 747.70 | 746.47 | -0.95% | - |
| Aug 19, 2025 | 755.90 | 757.10 | 754.90 | 754.90 | 753.66 | 0.16% | - |
| Aug 18, 2025 | 748.70 | 753.70 | 747.40 | 753.70 | 752.46 | -7.88% | - |
| Aug 14, 2025 | 816.00 | 818.20 | 807.70 | 818.20 | 815.23 | 1.25% | - |
| Aug 13, 2025 | 803.80 | 808.10 | 802.60 | 808.10 | 805.17 | 1.67% | - |
| Aug 12, 2025 | 784.30 | 794.80 | 784.30 | 794.80 | 791.92 | -0.10% | - |
| Aug 11, 2025 | 786.30 | 799.00 | 783.30 | 795.60 | 792.72 | 1.96% | 39 |
| Aug 8, 2025 | 788.70 | 788.70 | 780.30 | 780.30 | 777.47 | - | - |
| Aug 7, 2025 | 762.30 | 782.50 | 762.30 | 780.30 | 777.47 | 3.49% | 13 |
| Aug 6, 2025 | 767.70 | 767.70 | 754.00 | 754.00 | 751.27 | -0.96% | - |
| Aug 5, 2025 | 797.30 | 797.30 | 761.30 | 761.30 | 758.54 | -2.81% | - |
| Aug 4, 2025 | 781.70 | 783.30 | 772.50 | 783.30 | 780.46 | 2.90% | - |
| Aug 1, 2025 | 774.30 | 774.30 | 743.60 | 761.20 | 758.44 | -1.78% | 13 |
| Jul 31, 2025 | 797.50 | 798.00 | 756.80 | 775.00 | 772.19 | -3.56% | 52 |
| Jul 30, 2025 | 795.60 | 803.60 | 793.60 | 803.60 | 800.69 | 1.03% | - |
| Jul 29, 2025 | 802.60 | 805.30 | 795.40 | 795.40 | 792.52 | -0.30% | - |
| Jul 28, 2025 | 775.10 | 797.80 | 775.10 | 797.80 | 794.91 | 4.55% | - |
| Jul 25, 2025 | 764.00 | 764.00 | 761.40 | 763.10 | 760.33 | -1.24% | - |
| Jul 24, 2025 | 766.60 | 772.70 | 765.50 | 772.70 | 769.90 | 1.64% | 13 |
| Jul 23, 2025 | 762.70 | 767.10 | 760.20 | 760.20 | 757.44 | -2.66% | - |
| Jul 22, 2025 | 803.00 | 803.00 | 781.00 | 781.00 | 778.17 | -2.84% | - |
| Jul 21, 2025 | 801.90 | 803.80 | 796.80 | 803.80 | 800.89 | 0.54% | - |
| Jul 18, 2025 | 806.40 | 809.10 | 799.50 | 799.50 | 796.60 | -0.76% | 13 |
| Jul 17, 2025 | 817.60 | 817.60 | 795.20 | 805.60 | 802.68 | 4.10% | - |
| Jul 16, 2025 | 787.50 | 787.70 | 773.90 | 773.90 | 771.10 | -4.39% | - |