Skip to main content
KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
1,408.00
+63.45 (4.72%)
Mar 9, 2026, 3:21 PM EDT - Market open

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,322.931,399.201,321.021,389.74-3.36%457,053
Mar 6, 20261,372.921,418.671,332.001,344.551,344.55-5.93%1,113,852
Mar 5, 20261,453.341,475.561,390.001,429.361,429.36-3.15%1,046,438
Mar 4, 20261,466.301,490.001,449.031,475.911,475.912.40%776,696
Mar 3, 20261,475.631,487.501,426.521,441.351,441.35-6.10%1,240,071
Mar 2, 20261,475.001,540.771,475.001,534.951,534.950.68%757,766
Feb 27, 20261,497.011,537.391,490.521,524.551,524.550.02%1,105,569
Feb 26, 20261,545.111,555.001,468.811,524.311,524.31-1.45%1,140,189
Feb 25, 20261,544.761,577.351,541.111,546.681,546.682.66%868,978
Feb 24, 20261,507.771,530.001,475.551,506.651,506.651.28%636,386
Feb 23, 20261,489.871,517.001,456.001,487.661,487.66-0.56%842,265
Feb 20, 20261,455.071,497.611,455.071,496.001,496.001.78%671,791
Feb 19, 20261,450.101,474.671,442.081,469.901,469.90-0.70%612,083
Feb 18, 20261,478.101,502.841,467.571,480.301,480.300.69%650,034
Feb 17, 20261,445.501,486.951,427.671,470.191,470.190.41%621,899
Feb 13, 20261,451.001,494.471,435.011,464.131,462.230.92%1,012,377
Feb 12, 20261,478.021,495.071,434.461,450.851,448.97-1.94%1,051,393
Feb 11, 20261,468.921,502.111,445.971,479.501,477.583.40%1,092,992
Feb 10, 20261,424.141,444.001,412.011,430.841,428.98-0.65%843,559
Feb 9, 20261,440.001,457.001,424.531,440.161,438.29-0.19%1,639,562
Feb 6, 20261,377.161,449.251,371.181,442.951,441.088.41%1,571,467
Feb 5, 20261,292.891,349.881,285.041,331.031,329.301.82%1,301,719
Feb 4, 20261,365.231,377.321,285.041,307.221,305.52-3.56%1,583,806
Feb 3, 20261,445.951,449.291,324.391,355.541,353.78-3.89%2,056,153
Feb 2, 20261,400.031,440.251,400.011,410.451,408.62-1.22%1,603,848
Jan 30, 20261,540.001,585.001,416.841,427.941,426.09-15.24%2,788,141
Jan 29, 20261,642.931,693.351,608.211,684.711,682.523.53%1,506,394
Jan 28, 20261,634.461,650.001,600.971,627.201,625.090.67%1,091,527
Jan 27, 20261,561.501,618.191,555.001,616.331,614.234.75%1,174,218
Jan 26, 20261,512.441,556.721,490.551,543.031,541.032.00%1,260,150
Jan 23, 20261,484.231,512.971,451.821,512.781,510.820.85%1,010,484
Jan 22, 20261,549.141,556.581,497.881,500.001,498.05-1.32%1,026,018
Jan 21, 20261,507.251,541.251,480.441,520.001,518.032.28%1,499,935
Jan 20, 20261,525.401,555.261,484.341,486.181,484.25-5.21%1,734,010
Jan 16, 20261,574.671,581.341,535.101,567.821,565.791.48%1,532,027
Jan 15, 20261,538.001,571.491,525.001,544.961,542.967.70%1,657,614
Jan 14, 20261,430.871,434.791,396.101,434.501,432.64-0.51%896,547
Jan 13, 20261,461.001,469.861,433.201,441.821,439.950.96%996,849
Jan 12, 20261,386.631,432.251,386.631,428.171,426.322.01%855,831
Jan 9, 20261,357.421,404.461,336.001,400.001,398.185.69%1,102,428
Jan 8, 20261,351.271,353.811,309.201,324.601,322.88-2.58%948,839
Jan 7, 20261,369.071,380.001,352.541,359.691,357.93-2.53%904,494
Jan 6, 20261,369.311,406.971,365.281,395.001,393.193.15%1,141,603
Jan 5, 20261,309.971,371.891,304.001,352.451,350.696.12%1,319,862
Jan 2, 20261,259.711,283.991,250.551,274.471,272.824.89%832,190
Dec 31, 20251,243.651,250.931,214.091,215.081,213.50-2.30%608,043
Dec 30, 20251,266.791,267.611,241.231,243.651,242.04-1.33%384,258
Dec 29, 20251,273.091,286.071,256.731,260.391,258.75-1.50%641,771
Dec 26, 20251,283.001,286.811,275.261,279.601,277.940.20%337,506
Dec 24, 20251,269.381,279.181,265.001,276.991,275.330.65%210,292
Dec 23, 20251,259.011,272.091,257.541,268.751,267.100.24%600,793
Dec 22, 20251,276.371,278.001,249.891,265.661,264.021.60%604,495
Dec 19, 20251,240.011,263.571,239.611,245.671,244.051.90%2,156,463
Dec 18, 20251,223.001,233.001,211.001,222.391,220.804.30%1,056,469
Dec 17, 20251,223.001,233.561,169.391,172.021,170.50-4.20%913,831
Dec 16, 20251,237.011,240.001,207.411,223.371,221.78-0.14%735,670
Dec 15, 20251,229.031,255.001,215.341,225.111,223.522.61%1,258,601
Dec 12, 20251,230.051,239.651,185.181,193.921,192.37-4.19%1,143,931
Dec 11, 20251,229.281,250.691,191.001,246.181,244.560.59%922,326
Dec 10, 20251,230.871,253.701,220.801,238.911,237.301.09%712,006
Dec 9, 20251,215.731,233.601,211.631,225.611,224.020.08%782,741
Dec 8, 20251,232.571,242.401,219.201,224.591,223.000.83%819,896
Dec 5, 20251,224.001,240.001,212.321,214.461,212.880.53%681,928
Dec 4, 20251,202.561,217.061,197.811,208.081,206.51-0.30%703,309
Dec 3, 20251,186.001,215.961,166.221,211.751,210.181.84%810,390
Dec 2, 20251,170.501,197.901,163.701,189.861,188.322.82%953,547
Dec 1, 20251,165.001,175.741,151.221,157.181,155.68-1.56%609,276
Nov 28, 20251,168.891,175.981,151.001,175.471,173.941.41%389,265
Nov 26, 20251,157.751,167.271,144.871,159.071,157.571.15%1,125,877
Nov 25, 20251,130.191,148.481,107.421,145.891,144.400.81%944,253
Nov 24, 20251,104.901,147.971,103.001,136.731,135.253.61%1,579,584
Nov 21, 20251,097.001,110.831,071.961,097.121,095.70-0.48%1,438,656
Nov 20, 20251,187.961,201.491,097.581,102.451,101.02-5.57%1,171,922
Nov 19, 20251,131.901,177.391,129.491,167.461,165.943.95%960,047
Nov 18, 20251,114.441,140.441,097.891,123.091,121.63-0.94%1,152,232
Nov 17, 20251,139.901,155.851,118.111,133.701,132.23-0.05%1,326,713
Nov 14, 20251,135.541,175.221,127.071,134.321,130.95-2.36%1,444,574
Nov 13, 20251,187.161,192.771,148.711,161.721,158.27-3.11%1,203,459
Nov 12, 20251,208.121,209.861,192.851,198.971,195.410.68%824,613
Nov 11, 20251,203.101,210.701,185.001,190.901,187.36-2.22%911,965
Nov 10, 20251,220.941,226.831,201.731,217.951,214.332.06%948,427
Nov 7, 20251,199.891,208.321,160.121,193.371,189.83-1.08%1,142,370
Nov 6, 20251,223.051,223.051,191.781,206.401,202.82-1.69%1,179,121
Nov 5, 20251,203.551,243.141,201.531,227.101,223.452.82%901,380
Nov 4, 20251,198.201,229.481,191.431,193.491,189.94-2.10%1,201,420
Nov 3, 20251,216.141,231.081,207.471,219.141,215.520.86%905,742
Oct 31, 20251,223.751,240.371,200.851,208.741,205.15-0.47%885,212
Oct 30, 20251,234.221,284.471,172.811,214.411,210.80-1.69%2,037,655
Oct 29, 20251,225.991,259.551,224.471,235.281,231.612.42%1,463,463
Oct 28, 20251,206.681,209.661,195.791,206.041,202.46-0.75%665,675
Oct 27, 20251,200.001,221.201,200.001,215.131,211.522.73%971,274
Oct 24, 20251,166.001,191.261,160.601,182.821,179.312.06%825,488
Oct 23, 20251,106.661,163.101,106.661,159.001,155.564.01%946,795
Oct 22, 20251,147.431,147.431,090.341,114.321,111.01-2.89%1,361,765
Oct 21, 20251,140.811,156.321,138.591,147.431,144.02-0.47%744,829
Oct 20, 20251,130.061,161.181,126.501,152.891,149.464.18%1,078,652
Oct 17, 20251,098.351,109.481,084.091,106.661,103.370.72%879,191
Oct 16, 20251,100.151,117.001,079.791,098.801,095.541.08%1,031,363
Oct 15, 20251,057.081,092.891,053.941,087.011,083.785.98%1,313,727
Oct 14, 2025998.551,042.47998.551,025.711,022.660.07%1,056,057