Skip to main content
KLA Corporation (VIE:KLAC)
Austria flag Austria · Delayed Price · Currency is EUR
1,549.20
-6.40 (-0.41%)
Last updated: Apr 29, 2026, 11:00 AM CET

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,608.001,608.001,533.001,555.601,555.60-3.25%-
Apr 27, 20261,646.401,651.801,607.801,607.801,607.80-1.51%-
Apr 24, 20261,558.001,632.401,558.001,632.401,632.403.84%-
Apr 23, 20261,545.401,572.001,539.201,572.001,572.002.06%9
Apr 22, 20261,541.401,545.201,535.201,540.201,540.201.00%-
Apr 21, 20261,544.201,544.801,525.001,525.001,525.00-0.10%-
Apr 20, 20261,516.601,526.601,512.401,526.601,526.601.76%-
Apr 17, 20261,479.801,500.201,479.801,500.201,500.201.97%-
Apr 16, 20261,499.601,499.601,456.801,471.201,471.201.32%-
Apr 15, 20261,516.401,530.601,452.001,452.001,452.00-4.04%11
Apr 14, 20261,507.001,514.601,507.001,513.201,513.202.28%-
Apr 13, 20261,472.801,489.201,468.401,479.401,479.40-0.82%-
Apr 10, 20261,478.801,491.601,478.801,491.601,491.602.73%-
Apr 9, 20261,425.001,452.001,417.201,452.001,452.002.31%-
Apr 8, 20261,396.601,436.401,396.601,419.201,419.208.01%36
Apr 7, 20261,319.801,330.201,314.001,314.001,314.000.29%-
Apr 2, 20261,275.001,310.201,271.201,310.201,310.20-0.61%9
Apr 1, 20261,288.401,318.201,286.001,318.201,318.206.86%18
Mar 31, 20261,215.201,233.601,215.201,233.601,233.601.31%-
Mar 30, 20261,257.601,275.601,217.601,217.601,217.60-4.35%-
Mar 27, 20261,271.601,273.001,237.401,273.001,273.00-0.38%20
Mar 26, 20261,323.201,323.201,277.801,277.801,277.80-4.76%-
Mar 25, 20261,372.001,379.201,341.601,341.601,341.60-0.99%10
Mar 24, 20261,308.801,355.001,303.801,355.001,355.003.31%-
Mar 23, 20261,268.401,349.001,266.001,311.601,311.602.73%20
Mar 20, 20261,303.401,316.801,275.601,276.801,276.800.05%13
Mar 19, 20261,293.001,293.001,260.401,276.201,276.20-2.25%10
Mar 18, 20261,300.801,305.601,281.601,305.601,305.603.01%-
Mar 17, 20261,245.001,279.401,238.801,267.401,267.401.77%-
Mar 16, 20261,253.001,256.601,245.401,245.401,245.40-0.11%-
Mar 13, 20261,222.801,250.001,222.801,246.801,246.800.19%-
Mar 12, 20261,267.001,281.601,229.001,244.401,244.40-2.86%27
Mar 11, 20261,260.001,281.001,244.801,281.001,281.002.07%10
Mar 10, 20261,244.801,255.001,228.201,255.001,255.004.46%-
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%-