Skip to main content
KLA Corporation (VIE:KLAC)
Austria flag Austria · Delayed Price · Currency is EUR
1,201.40
-4.40 (-0.36%)
At close: Mar 9, 2026

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,124.401,201.401,124.401,201.401,201.40-0.36%40
Mar 6, 20261,237.001,237.001,192.601,205.801,205.80-3.07%30
Mar 5, 20261,266.801,273.001,244.001,244.001,244.00-1.64%3
Mar 4, 20261,224.601,271.401,224.601,264.801,264.801.79%10
Mar 3, 20261,288.801,288.801,242.601,242.601,242.60-3.60%31
Mar 2, 20261,263.601,289.001,263.601,289.001,289.000.67%-
Feb 27, 20261,287.401,288.801,268.601,280.401,280.40-0.34%-
Feb 26, 20261,310.001,321.601,284.801,284.801,284.80-2.13%-
Feb 25, 20261,281.401,313.401,281.401,312.801,312.802.93%-
Feb 24, 20261,273.801,278.801,264.401,275.401,275.402.56%10
Feb 23, 20261,251.801,277.201,243.601,243.601,243.60-1.16%1
Feb 20, 20261,253.401,260.201,243.401,258.201,258.201.16%10
Feb 19, 20261,260.801,260.801,237.601,243.801,243.80-1.89%-
Feb 18, 20261,246.401,267.801,245.601,267.801,267.801.83%-
Feb 17, 20261,214.001,245.001,214.001,245.001,245.001.09%10
Feb 13, 20261,234.801,243.001,230.801,231.601,230.001.63%-
Feb 12, 20261,255.801,263.401,211.801,211.801,210.22-2.60%-
Feb 11, 20261,207.001,252.201,203.201,244.201,242.583.53%10
Feb 10, 20261,252.001,252.001,198.601,201.801,200.24-0.94%10
Feb 9, 20261,218.001,218.001,201.801,213.201,211.620.18%-
Feb 6, 20261,139.601,211.001,139.601,211.001,209.427.64%20
Feb 5, 20261,126.801,128.601,097.801,125.001,123.54-0.11%-
Feb 4, 20261,153.401,156.401,126.201,126.201,124.73-2.48%50
Feb 3, 20261,207.601,222.401,154.801,154.801,153.30-3.44%-
Feb 2, 20261,186.001,206.801,186.001,196.001,194.44-3.53%10
Jan 30, 20261,267.201,326.001,239.801,239.801,238.19-9.89%80
Jan 29, 20261,378.801,386.201,375.801,375.801,374.010.94%-
Jan 28, 20261,415.001,415.001,363.001,363.001,361.231.25%-
Jan 27, 20261,325.201,346.201,308.201,346.201,344.454.60%-
Jan 26, 20261,279.201,287.001,266.601,287.001,285.330.77%-
Jan 23, 20261,275.601,277.201,261.601,277.201,275.54-1.13%10
Jan 22, 20261,306.201,325.201,291.801,291.801,290.12-0.66%-
Jan 21, 20261,282.801,300.401,274.401,300.401,298.71-0.08%-
Jan 20, 20261,306.401,312.201,297.801,301.401,299.71-2.03%-
Jan 19, 20261,320.001,328.401,320.001,328.401,326.67-1.88%-
Jan 16, 20261,346.001,357.401,345.801,353.801,352.040.43%10
Jan 15, 20261,271.201,348.001,271.201,348.001,346.2511.13%-
Jan 14, 20261,242.801,242.801,209.601,213.001,211.42-2.84%20
Jan 13, 20261,235.201,252.201,235.201,248.401,246.783.04%10
Jan 12, 20261,188.401,211.601,179.601,211.601,210.021.44%-
Jan 9, 20261,137.001,194.401,137.001,194.401,192.855.61%-
Jan 8, 20261,159.401,160.001,131.001,131.001,129.53-3.20%-
Jan 7, 20261,191.801,191.801,168.401,168.401,166.88-2.73%-
Jan 6, 20261,163.601,201.201,159.801,201.201,199.642.74%20
Jan 5, 20261,097.001,169.201,097.001,169.201,167.689.33%-
Jan 2, 20261,041.601,078.401,041.601,069.401,068.01-0.41%-
Dec 30, 20251,071.601,075.001,066.801,073.801,072.40-0.67%10
Dec 29, 20251,085.201,085.201,080.801,081.001,079.590.39%-
Dec 23, 20251,074.801,076.801,072.401,076.801,075.400.06%-
Dec 22, 20251,071.801,084.201,071.801,076.201,074.800.65%-
Dec 19, 20251,052.001,069.201,050.001,069.201,067.812.28%-
Dec 18, 20251,008.401,045.401,008.401,045.401,044.043.94%-
Dec 17, 20251,045.801,053.401,005.801,005.801,004.49-2.39%-
Dec 16, 20251,031.801,051.401,030.401,030.401,029.06-2.28%-
Dec 15, 20251,036.601,054.401,036.601,054.401,053.033.27%11
Dec 12, 20251,063.601,063.601,021.001,021.001,019.67-0.99%-
Dec 11, 20251,046.001,048.801,031.201,031.201,029.86-2.29%11
Dec 10, 20251,053.601,060.601,050.601,055.401,054.03-0.08%11
Dec 9, 20251,055.401,056.201,048.401,056.201,054.83-0.17%-
Dec 8, 20251,046.401,058.001,046.401,058.001,056.620.90%-
Dec 5, 20251,040.601,050.801,040.601,048.601,047.240.98%-
Dec 4, 20251,038.401,038.401,034.001,038.401,037.051.98%-
Dec 3, 20251,024.201,025.401,014.401,018.201,016.870.99%-
Dec 2, 2025995.101,008.20995.101,008.201,006.890.56%-
Dec 1, 20251,002.201,003.801,002.201,002.601,001.30-0.32%-
Nov 28, 20251,004.201,007.001,003.201,005.801,004.490.32%-
Nov 27, 20251,001.601,003.401,001.601,002.601,001.300.54%-
Nov 26, 2025993.801,003.80993.80997.20995.902.41%11
Nov 25, 2025986.50986.50973.70973.70972.43-1.64%-
Nov 24, 2025961.00989.90954.40989.90988.614.11%-
Nov 21, 2025953.90962.60948.10950.80949.56-6.33%23
Nov 20, 20251,032.201,034.401,015.001,015.001,013.681.26%-
Nov 19, 2025967.601,002.40967.601,002.401,001.102.72%11
Nov 18, 2025970.90975.90970.60975.90974.63-0.59%-
Nov 17, 2025989.10989.10981.70981.70980.42-1.31%-
Nov 13, 20251,031.201,031.20994.70994.70991.77-4.30%-
Nov 12, 20251,033.601,043.201,033.601,039.401,036.340.80%11
Nov 11, 20251,052.001,052.001,031.201,031.201,028.16-1.51%-
Nov 10, 20251,048.401,057.201,047.001,047.001,043.923.36%-
Nov 7, 20251,048.001,048.001,013.001,013.001,010.02-2.37%-
Nov 6, 20251,063.401,070.401,037.601,037.601,034.55-1.85%-
Nov 5, 20251,037.801,057.201,035.001,057.201,054.09-0.40%-
Nov 4, 20251,034.001,061.401,031.401,061.401,058.28-0.15%-
Nov 3, 20251,049.801,063.001,049.801,063.001,059.871.57%-
Oct 31, 20251,057.801,071.601,046.601,046.601,043.520.04%-
Oct 30, 20251,066.801,076.601,046.201,046.201,043.12-2.68%22
Oct 29, 20251,043.601,075.001,042.601,075.001,071.843.92%-
Oct 28, 20251,047.601,047.601,030.401,034.401,031.36-0.75%-
Oct 27, 20251,029.601,046.801,029.201,042.201,039.132.22%-
Oct 24, 20251,001.201,019.601,001.001,019.601,016.602.28%-
Oct 23, 2025964.50996.90956.50996.90993.974.11%-
Oct 22, 2025987.50988.00957.50957.50954.68-2.81%-
Oct 21, 2025990.60990.60985.20985.20982.30-0.39%11
Oct 20, 2025966.80989.10961.20989.10986.195.58%-
Oct 17, 2025926.70937.60922.20936.80934.041.10%-
Oct 16, 2025941.30948.60926.60926.60923.87-1.18%11
Oct 15, 2025892.50937.70892.50937.70934.946.41%-
Oct 14, 2025877.40881.20863.30881.20878.61-1.21%-
Oct 13, 2025878.60892.00878.60892.00889.372.87%11
Oct 10, 2025911.40913.40867.10867.10864.55-3.93%11