Skip to main content
KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
248.64
-10.16 (-3.93%)
At close: Jun 26, 2026, 4:00 PM EDT
248.01
-0.63 (-0.25%)
After-hours: Jun 26, 2026, 7:59 PM EDT

KLA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026246.77253.00243.09248.64248.64-3.93%20,914,779
Jun 25, 2026255.15260.84243.51258.80258.807.62%11,696,009
Jun 24, 2026242.11245.30235.00240.48240.48-1.64%11,522,345
Jun 23, 2026248.06251.22240.56244.49244.49-9.17%18,703,754
Jun 22, 2026265.61269.90262.38269.16269.163.70%11,719,841
Jun 18, 2026251.77263.95250.50259.56259.568.73%26,167,269
Jun 17, 2026244.95251.16237.66238.73238.730.59%13,213,527
Jun 16, 2026254.43255.85237.12237.33237.33-7.44%14,048,561
Jun 15, 2026263.57267.17251.11256.42256.420.74%18,368,181
Jun 12, 2026237.60254.93236.00254.54254.545.55%10,069,200
Jun 11, 2026221.34243.13220.63241.16241.1612.92%17,694,020
Jun 10, 2026216.64230.44212.26213.56213.56-0.17%16,029,570
Jun 9, 2026217.00226.28199.55213.94213.941.49%16,365,980
Jun 8, 2026203.00213.52200.36210.81210.819.27%11,659,010
Jun 5, 2026204.30205.50192.77192.92192.92-9.47%18,586,290
Jun 4, 2026205.39215.67203.40213.11213.110.28%8,252,890
Jun 3, 2026204.83214.55201.95212.51212.513.91%10,200,240
Jun 2, 2026196.65204.75195.00204.52204.525.42%10,611,260
Jun 1, 2026189.86194.81188.60194.00194.000.95%7,361,010
May 29, 2026192.99197.50191.15192.17192.17-0.31%11,459,400
May 28, 2026195.63196.05189.14192.76192.76-1.51%8,858,460
May 27, 2026204.66206.01194.50195.72195.72-2.69%9,514,270
May 26, 2026193.67202.28191.43201.14201.146.51%11,508,700
May 22, 2026187.50191.01186.17188.84188.842.51%7,237,210
May 21, 2026182.90187.50182.32184.22184.220.69%8,208,980
May 20, 2026177.70183.59177.30182.95182.955.11%9,003,450
May 19, 2026170.87176.50169.03174.06174.06-0.90%11,172,920
May 18, 2026182.09183.33173.62175.65175.65-2.53%9,470,870
May 15, 2026183.08184.55180.26180.43180.20-4.68%9,803,800
May 14, 2026184.51191.11183.06189.29189.052.34%8,102,820
May 13, 2026183.59186.50179.49184.97184.742.12%9,380,840
May 12, 2026180.24181.44174.30181.14180.90-1.83%10,293,980
May 11, 2026185.28189.75184.36184.52184.28-1.28%12,129,410
May 8, 2026181.66188.91180.50186.92186.686.01%12,897,360
May 7, 2026181.73182.00174.60176.33176.10-2.92%12,415,620
May 6, 2026178.47182.48175.93181.63181.404.81%13,409,150
May 5, 2026174.53176.72171.59173.29173.071.14%11,941,460
May 4, 2026172.05175.11167.68171.33171.11-0.75%7,919,470
May 1, 2026173.30174.50169.50172.63172.41-1.38%7,893,860
Apr 30, 2026168.80178.87164.60175.04174.81-3.63%18,910,040
Apr 29, 2026182.96184.00178.64181.62181.390.40%10,921,030
Apr 28, 2026177.90185.56177.27180.90180.67-4.79%13,400,570
Apr 27, 2026190.97192.68186.78190.00189.76-1.81%11,195,780
Apr 24, 2026185.28193.94184.47193.50193.256.59%11,432,740
Apr 23, 2026182.44184.46178.85181.54181.310.19%9,285,000
Apr 22, 2026181.30181.43177.66181.21180.981.49%6,839,940
Apr 21, 2026181.40182.33177.24178.54178.31-1.11%6,763,640
Apr 20, 2026179.16180.68177.00180.53180.300.77%6,232,300
Apr 17, 2026177.13179.18174.41179.14178.923.26%7,253,600
Apr 16, 2026171.86174.21169.65173.49173.26-0.76%8,327,190
Apr 15, 2026176.60177.03168.05174.81174.59-2.66%11,641,620
Apr 14, 2026178.88179.80176.54179.59179.361.53%8,712,700
Apr 13, 2026173.46177.18172.03176.88176.651.81%8,302,860
Apr 10, 2026174.76176.00173.22173.73173.510.58%6,868,060
Apr 9, 2026166.99173.47166.92172.73172.513.28%9,397,560
Apr 8, 2026166.62168.63163.53167.23167.027.97%10,203,890
Apr 7, 2026152.36154.89150.73154.89154.690.57%5,273,280
Apr 6, 2026152.28154.20151.74154.01153.811.53%4,119,540
Apr 2, 2026145.42152.80145.10151.68151.49-0.20%6,617,390
Apr 1, 2026148.42153.99148.38151.98151.793.22%8,800,780
Mar 31, 2026141.71147.64140.00147.24147.056.50%11,080,520
Mar 30, 2026146.90147.36137.44138.26138.08-4.20%10,013,960
Mar 27, 2026143.66147.92143.53144.32144.14-0.55%8,118,360
Mar 26, 2026150.39151.48144.55145.11144.93-6.00%10,916,920
Mar 25, 2026157.43157.60153.47154.38154.19-1.43%7,694,280
Mar 24, 2026148.48158.25148.17156.62156.423.62%7,827,230
Mar 23, 2026153.35157.33151.03151.14150.950.85%11,740,810
Mar 20, 2026151.15153.50145.71149.87149.68-0.85%21,883,510
Mar 19, 2026143.76151.80142.03151.15150.961.97%9,999,630
Mar 18, 2026147.93151.31145.91148.24148.050.07%8,829,630
Mar 17, 2026144.67148.50143.49148.14147.953.00%8,536,280
Mar 16, 2026145.39145.70142.51143.82143.641.38%9,557,730
Mar 13, 2026141.72144.59140.84141.86141.680.64%12,718,410
Mar 12, 2026146.50147.00139.60140.96140.78-3.78%12,595,790
Mar 11, 2026145.90149.50145.40146.50146.310.83%8,171,700
Mar 10, 2026142.11148.71141.00145.29145.111.67%8,915,330
Mar 9, 2026132.29143.52132.10142.91142.736.29%11,206,980
Mar 6, 2026137.29141.87133.20134.46134.28-5.93%11,178,530
Mar 5, 2026145.33147.56139.00142.94142.75-3.15%10,785,050
Mar 4, 2026146.63149.00144.90147.59147.402.40%7,985,460
Mar 3, 2026147.56148.75142.65144.14143.95-6.10%12,672,450
Mar 2, 2026147.50154.08147.50153.50153.300.68%7,591,310
Feb 27, 2026149.70153.74149.05152.46152.260.02%11,070,610
Feb 26, 2026154.51155.50146.88152.43152.24-1.45%11,842,690
Feb 25, 2026154.48157.74154.11154.67154.472.66%8,761,730
Feb 24, 2026150.78153.00147.56150.67150.471.28%6,671,270
Feb 23, 2026148.99151.70145.60148.77148.58-0.56%8,500,730
Feb 20, 2026145.51149.76145.51149.60149.411.78%6,842,970
Feb 19, 2026145.01147.47144.21146.99146.80-0.70%6,260,770
Feb 18, 2026147.81150.28146.76148.03147.840.69%6,510,530
Feb 17, 2026144.55148.70142.77147.02146.830.54%6,234,320
Feb 13, 2026145.10149.45143.50146.41146.040.92%10,123,770
Feb 12, 2026147.80149.51143.45145.09144.71-1.94%10,513,930
Feb 11, 2026146.89150.21144.60147.95147.573.40%10,929,920
Feb 10, 2026142.41144.40141.20143.08142.72-0.65%8,435,590
Feb 9, 2026144.00145.70142.45144.02143.65-0.19%16,395,620
Feb 6, 2026137.72144.93137.12144.30143.928.41%15,714,670
Feb 5, 2026129.29134.99128.50133.10132.761.82%13,017,190
Feb 4, 2026136.52137.73128.50130.72130.39-3.56%15,838,060
Feb 3, 2026144.60144.93132.44135.55135.21-3.89%20,561,530