KLA Corporation (KLAC) Price History
Daily open, high, low, close and volume for KLA Corporation (KLAC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €179.06 | €179.82 | €175.68 | €175.68 | 58 |
| 2026-10-08 | €173.12 | €180.56 | €171.32 | €180.56 | 101 |
| 2026-10-07 | €175.48 | €175.48 | €172.24 | €174.26 | 116 |
| 2026-10-06 | €184.52 | €184.58 | €175.38 | €175.38 | 58 |
| 2026-10-05 | €185.34 | €185.34 | €182.00 | €182.00 | 98 |
| 2026-10-02 | €179.44 | €183.50 | €179.44 | €183.50 | 0 |
| 2026-10-01 | €177.82 | €177.82 | €174.92 | €175.56 | 92 |
| 2026-09-30 | €172.00 | €172.78 | €171.94 | €172.76 | 43 |
| 2026-09-29 | €166.60 | €173.24 | €166.60 | €172.48 | 183 |
| 2026-09-28 | €160.90 | €163.76 | €159.78 | €162.52 | 134 |
| 2026-09-25 | €166.98 | €167.48 | €164.18 | €164.64 | 84 |
| 2026-09-24 | €162.66 | €162.66 | €160.16 | €162.18 | 101 |
| 2026-09-23 | €163.94 | €164.22 | €161.76 | €164.16 | 30 |
| 2026-09-22 | €159.08 | €161.26 | €158.02 | €161.26 | 43 |
| 2026-09-21 | €156.54 | €159.30 | €156.10 | €159.30 | 43 |
| 2026-09-18 | €149.04 | €151.36 | €147.66 | €151.36 | 43 |
| 2026-09-17 | €147.52 | €150.64 | €146.50 | €146.50 | 225 |
| 2026-09-16 | €147.86 | €148.90 | €147.56 | €147.88 | 232 |
| 2026-09-15 | €147.64 | €149.26 | €143.86 | €144.68 | 224 |
| 2026-09-14 | €149.90 | €149.92 | €145.38 | €147.62 | 188 |
| 2026-09-11 | €154.28 | €157.08 | €153.66 | €157.08 | 55 |
| 2026-09-10 | €156.56 | €156.56 | €150.84 | €155.12 | 129 |
| 2026-09-09 | €163.30 | €163.30 | €155.80 | €155.80 | 86 |
| 2026-09-08 | €162.22 | €163.92 | €160.96 | €162.86 | 105 |
| 2026-09-07 | €161.64 | €161.74 | €160.72 | €161.74 | 86 |
| 2026-09-04 | €150.94 | €159.56 | €150.94 | €159.56 | 80 |
| 2026-09-03 | €148.26 | €149.02 | €145.46 | €148.00 | 55 |
| 2026-09-02 | €146.98 | €147.86 | €145.72 | €147.54 | 291 |
| 2026-09-01 | €151.76 | €151.76 | €146.54 | €146.54 | 220 |
| 2026-08-31 | €153.00 | €153.00 | €150.06 | €150.06 | 104 |
| 2026-08-28 | €157.24 | €157.48 | €154.80 | €154.80 | 10 |
| 2026-08-27 | €161.40 | €163.16 | €156.98 | €157.00 | 163 |
| 2026-08-26 | €157.38 | €157.50 | €155.86 | €156.62 | 88 |
| 2026-08-25 | €159.28 | €160.50 | €155.36 | €156.58 | 147 |
| 2026-08-24 | €153.38 | €155.14 | €151.50 | €152.98 | 198 |
| 2026-08-21 | €161.56 | €162.26 | €157.04 | €157.74 | 302 |
| 2026-08-20 | €163.20 | €163.20 | €159.40 | €159.92 | 171 |
| 2026-08-19 | €167.48 | €169.44 | €160.98 | €160.98 | 151 |
| 2026-08-18 | €175.28 | €175.28 | €167.96 | €167.96 | 214 |
| 2026-08-17 | €177.48 | €179.56 | €175.06 | €178.32 | 259 |
| 2026-08-14 | €185.20 | €185.20 | €185.20 | €185.20 | 0 |
| 2026-08-13 | €182.22 | €185.66 | €180.68 | €185.20 | 142 |
| 2026-08-12 | €176.78 | €180.78 | €176.78 | €180.20 | 47 |
| 2026-08-11 | €168.84 | €172.94 | €168.74 | €172.94 | 3 |
| 2026-08-10 | €173.82 | €176.08 | €168.00 | €168.00 | 215 |
| 2026-08-07 | €169.26 | €172.98 | €169.26 | €171.58 | 298 |
| 2026-08-06 | €165.92 | €171.14 | €165.92 | €171.02 | 344 |
| 2026-08-05 | €172.44 | €172.44 | €168.06 | €169.12 | 258 |
| 2026-08-04 | €161.66 | €168.42 | €161.66 | €168.42 | 300 |
| 2026-08-03 | €160.04 | €160.04 | €152.52 | €155.50 | 513 |
| 2026-07-31 | €160.20 | €164.56 | €159.74 | €159.74 | 347 |
| 2026-07-30 | €152.08 | €161.24 | €151.38 | €159.20 | 219 |
| 2026-07-29 | €149.28 | €161.08 | €149.28 | €154.64 | 400 |
| 2026-07-28 | €173.52 | €173.52 | €167.06 | €167.70 | 341 |
| 2026-07-27 | €190.50 | €191.46 | €172.66 | €172.66 | 414 |
| 2026-07-24 | €191.28 | €192.16 | €186.82 | €188.66 | 282 |
| 2026-07-23 | €187.98 | €190.22 | €185.78 | €188.46 | 204 |
| 2026-07-22 | €184.30 | €191.02 | €183.10 | €190.48 | 517 |
| 2026-07-21 | €189.54 | €191.46 | €187.86 | €189.96 | 489 |
| 2026-07-20 | €186.00 | €192.82 | €184.98 | €184.98 | 676 |
| 2026-07-17 | €185.54 | €186.20 | €181.48 | €182.94 | 249 |
| 2026-07-16 | €198.16 | €198.16 | €188.82 | €194.44 | 497 |
| 2026-07-15 | €211.60 | €211.60 | €193.48 | €193.48 | 430 |
| 2026-07-14 | €200.35 | €202.65 | €199.74 | €202.65 | 79 |
| 2026-07-13 | €194.38 | €197.40 | €193.64 | €196.32 | 515 |
| 2026-07-10 | €199.16 | €200.20 | €195.90 | €199.88 | 883 |
| 2026-07-09 | €198.06 | €208.45 | €198.06 | €207.45 | 207 |
| 2026-07-08 | €187.58 | €192.28 | €183.26 | €188.92 | 871 |
| 2026-07-07 | €197.80 | €197.80 | €186.96 | €186.96 | 1,317 |
| 2026-07-06 | €214.50 | €219.80 | €207.85 | €208.40 | 1,539 |
| 2026-07-03 | €217.55 | €220.20 | €214.40 | €219.55 | 159 |
| 2026-07-02 | €230.00 | €235.30 | €211.35 | €211.35 | 2,256 |
| 2026-07-01 | €259.75 | €262.75 | €240.55 | €240.55 | 559 |
| 2026-06-30 | €247.00 | €258.00 | €246.30 | €258.00 | 99 |
| 2026-06-29 | €222.40 | €237.05 | €219.70 | €237.05 | 80 |
| 2026-06-26 | €222.45 | €222.45 | €214.45 | €215.45 | 81 |
| 2026-06-25 | €220.85 | €224.35 | €218.40 | €221.65 | 315 |
| 2026-06-24 | €216.35 | €218.90 | €211.50 | €211.60 | 36 |
| 2026-06-23 | €224.35 | €224.35 | €212.30 | €213.25 | 459 |
| 2026-06-22 | €225.80 | €233.90 | €225.10 | €233.90 | 0 |
| 2026-06-19 | €225.05 | €225.05 | €220.65 | €220.80 | 0 |
| 2026-06-18 | €213.85 | €223.45 | €213.85 | €223.45 | 9 |
| 2026-06-17 | €209.35 | €211.70 | €209.35 | €211.55 | 9 |
| 2026-06-16 | €221.65 | €222.25 | €213.35 | €213.35 | 0 |
| 2026-06-15 | €227.30 | €228.30 | €218.50 | €218.50 | 0 |
| 2026-06-12 | €2,050.00 | €2,050.00 | €206.65 | €216.00 | 2 |
| 2026-06-11 | €188.50 | €200.60 | €188.50 | €200.60 | 0 |
| 2026-06-10 | €182.58 | €188.26 | €179.88 | €188.26 | 180 |
| 2026-06-09 | €184.48 | €187.78 | €182.56 | €182.56 | 0 |
| 2026-06-08 | €168.60 | €182.98 | €168.42 | €182.98 | 930 |
| 2026-06-05 | €179.74 | €179.74 | €173.50 | €173.50 | 160 |
| 2026-06-04 | €184.12 | €184.12 | €176.02 | €180.80 | 330 |
| 2026-06-03 | €175.94 | €180.34 | €175.94 | €180.34 | 0 |
| 2026-06-02 | €165.38 | €173.60 | €165.38 | €173.60 | 140 |
| 2026-06-01 | €165.42 | €165.42 | €162.84 | €165.26 | 0 |
| 2026-05-29 | €166.06 | €166.84 | €165.62 | €166.26 | 0 |
| 2026-05-28 | €167.90 | €168.66 | €167.12 | €167.12 | 120 |
| 2026-05-27 | €173.60 | €175.58 | €168.92 | €168.92 | 90 |
| 2026-05-26 | €167.08 | €171.44 | €165.60 | €170.42 | 190 |
| 2026-05-25 | €164.52 | €167.32 | €163.78 | €167.32 | 20 |
| 2026-05-22 | €159.62 | €163.86 | €159.30 | €163.86 | 0 |
| 2026-05-21 | €157.08 | €158.30 | €156.30 | €158.30 | 20 |
| 2026-05-20 | €150.64 | €157.36 | €150.64 | €157.36 | 0 |
| 2026-05-19 | €150.84 | €150.84 | €147.42 | €148.78 | 170 |
| 2026-05-18 | €154.64 | €156.92 | €150.68 | €150.68 | 0 |
| 2026-05-15 | €162.00 | €162.00 | €162.00 | €162.00 | 0 |
| 2026-05-14 | €158.94 | €162.00 | €157.60 | €162.00 | 0 |
| 2026-05-13 | €156.16 | €156.72 | €155.18 | €155.18 | 0 |
| 2026-05-12 | €155.18 | €155.76 | €149.54 | €149.54 | 0 |
| 2026-05-11 | €159.06 | €160.20 | €157.62 | €160.20 | 0 |
| 2026-05-08 | €153.12 | €157.60 | €152.82 | €157.60 | 0 |
| 2026-05-07 | €154.48 | €154.88 | €151.26 | €151.26 | 0 |
| 2026-05-06 | €149.20 | €153.92 | €149.20 | €153.92 | 0 |
| 2026-05-05 | €147.00 | €149.58 | €147.00 | €149.52 | 0 |
| 2026-05-04 | €148.76 | €148.76 | €145.10 | €145.10 | 0 |
| 2026-04-30 | €142.42 | €148.46 | €142.42 | €148.46 | 450 |
| 2026-04-29 | €155.80 | €156.20 | €153.82 | €153.82 | 0 |
| 2026-04-28 | €160.80 | €160.80 | €153.30 | €155.56 | 0 |
| 2026-04-27 | €164.64 | €165.18 | €160.78 | €160.78 | 0 |
| 2026-04-24 | €155.80 | €163.24 | €155.80 | €163.24 | 0 |
| 2026-04-23 | €154.54 | €157.20 | €153.92 | €157.20 | 90 |
| 2026-04-22 | €154.14 | €154.52 | €153.52 | €154.02 | 0 |
| 2026-04-21 | €154.42 | €154.48 | €152.50 | €152.50 | 0 |
| 2026-04-20 | €151.66 | €152.66 | €151.24 | €152.66 | 0 |
| 2026-04-17 | €147.98 | €150.02 | €147.98 | €150.02 | 0 |
| 2026-04-16 | €149.96 | €149.96 | €145.68 | €147.12 | 0 |
| 2026-04-15 | €151.64 | €153.06 | €145.20 | €145.20 | 110 |
| 2026-04-14 | €150.70 | €151.46 | €150.70 | €151.32 | 0 |
| 2026-04-13 | €147.28 | €148.92 | €146.84 | €147.94 | 0 |
| 2026-04-10 | €147.88 | €149.16 | €147.88 | €149.16 | 0 |
| 2026-04-09 | €142.50 | €145.20 | €141.72 | €145.20 | 0 |
| 2026-04-08 | €139.66 | €143.64 | €139.66 | €141.92 | 360 |
| 2026-04-07 | €131.98 | €133.02 | €131.40 | €131.40 | 0 |
| 2026-04-02 | €127.50 | €131.02 | €127.12 | €131.02 | 90 |
| 2026-04-01 | €128.84 | €131.82 | €128.60 | €131.82 | 180 |
| 2026-03-31 | €121.52 | €123.36 | €121.52 | €123.36 | 0 |
| 2026-03-30 | €125.76 | €127.56 | €121.76 | €121.76 | 0 |
| 2026-03-27 | €127.16 | €127.30 | €123.74 | €127.30 | 200 |
| 2026-03-26 | €132.32 | €132.32 | €127.78 | €127.78 | 0 |
| 2026-03-25 | €137.20 | €137.92 | €134.16 | €134.16 | 100 |
| 2026-03-24 | €130.88 | €135.50 | €130.38 | €135.50 | 0 |
| 2026-03-23 | €126.84 | €134.90 | €126.60 | €131.16 | 200 |
| 2026-03-20 | €130.34 | €131.68 | €127.56 | €127.68 | 130 |
| 2026-03-19 | €129.30 | €129.30 | €126.04 | €127.62 | 100 |
| 2026-03-18 | €130.08 | €130.56 | €128.16 | €130.56 | 0 |
| 2026-03-17 | €124.50 | €127.94 | €123.88 | €126.74 | 0 |
| 2026-03-16 | €125.30 | €125.66 | €124.54 | €124.54 | 0 |
| 2026-03-13 | €122.28 | €125.00 | €122.28 | €124.68 | 0 |
| 2026-03-12 | €126.70 | €128.16 | €122.90 | €124.44 | 270 |
| 2026-03-11 | €126.00 | €128.10 | €124.48 | €128.10 | 100 |
| 2026-03-10 | €124.48 | €125.50 | €122.82 | €125.50 | 0 |
| 2026-03-09 | €112.44 | €120.14 | €112.44 | €120.14 | 400 |
| 2026-03-06 | €123.70 | €123.70 | €119.26 | €120.58 | 300 |
| 2026-03-05 | €126.68 | €127.30 | €124.40 | €124.40 | 30 |
| 2026-03-04 | €122.46 | €127.14 | €122.46 | €126.48 | 100 |
| 2026-03-03 | €128.88 | €128.88 | €124.26 | €124.26 | 310 |
| 2026-03-02 | €126.36 | €128.90 | €126.36 | €128.90 | 0 |
| 2026-02-27 | €128.74 | €128.88 | €126.86 | €128.04 | 0 |
| 2026-02-26 | €131.00 | €132.16 | €128.48 | €128.48 | 0 |
| 2026-02-25 | €128.14 | €131.34 | €128.14 | €131.28 | 0 |
| 2026-02-24 | €127.38 | €127.88 | €126.44 | €127.54 | 100 |
| 2026-02-23 | €125.18 | €127.72 | €124.36 | €124.36 | 10 |
| 2026-02-20 | €125.34 | €126.02 | €124.34 | €125.82 | 100 |
| 2026-02-19 | €126.08 | €126.08 | €123.76 | €124.38 | 0 |
| 2026-02-18 | €124.64 | €126.78 | €124.56 | €126.78 | 0 |
| 2026-02-17 | €121.40 | €124.50 | €121.40 | €124.50 | 100 |
| 2026-02-16 | €123.16 | €123.16 | €123.16 | €123.16 | 0 |
| 2026-02-13 | €123.48 | €124.30 | €123.08 | €123.16 | 0 |
| 2026-02-12 | €125.58 | €126.34 | €121.18 | €121.18 | 0 |
| 2026-02-11 | €120.70 | €125.22 | €120.32 | €124.42 | 100 |
| 2026-02-10 | €125.20 | €125.20 | €119.86 | €120.18 | 100 |
| 2026-02-09 | €121.80 | €121.80 | €120.18 | €121.32 | 0 |
| 2026-02-06 | €113.96 | €121.10 | €113.96 | €121.10 | 200 |
| 2026-02-05 | €112.68 | €112.86 | €109.78 | €112.50 | 0 |
| 2026-02-04 | €115.34 | €115.64 | €112.62 | €112.62 | 500 |
| 2026-02-03 | €120.76 | €122.24 | €115.48 | €115.48 | 0 |
| 2026-02-02 | €118.60 | €120.68 | €118.60 | €119.60 | 100 |
| 2026-01-30 | €126.72 | €132.60 | €123.98 | €123.98 | 800 |
| 2026-01-29 | €137.88 | €138.62 | €137.58 | €137.58 | 0 |
| 2026-01-28 | €141.50 | €141.50 | €136.30 | €136.30 | 0 |
| 2026-01-27 | €132.52 | €134.62 | €130.82 | €134.62 | 0 |
| 2026-01-26 | €127.92 | €128.70 | €126.66 | €128.70 | 0 |
| 2026-01-23 | €127.56 | €127.72 | €126.16 | €127.72 | 100 |
| 2026-01-22 | €130.62 | €132.52 | €129.18 | €129.18 | 0 |
| 2026-01-21 | €128.28 | €130.04 | €127.44 | €130.04 | 0 |
| 2026-01-20 | €130.64 | €131.22 | €129.78 | €130.14 | 0 |
| 2026-01-19 | €132.00 | €132.84 | €132.00 | €132.84 | 0 |
| 2026-01-16 | €134.60 | €135.74 | €134.58 | €135.38 | 100 |
| 2026-01-15 | €127.12 | €134.80 | €127.12 | €134.80 | 0 |
| 2026-01-14 | €124.28 | €124.28 | €120.96 | €121.30 | 200 |
| 2026-01-13 | €123.52 | €125.22 | €123.52 | €124.84 | 100 |
| 2026-01-12 | €118.84 | €121.16 | €117.96 | €121.16 | 0 |
| 2026-01-09 | €113.70 | €119.44 | €113.70 | €119.44 | 0 |
| 2026-01-08 | €115.94 | €116.00 | €113.10 | €113.10 | 0 |
| 2026-01-07 | €119.18 | €119.18 | €116.84 | €116.84 | 0 |
| 2026-01-06 | €116.36 | €120.12 | €115.98 | €120.12 | 200 |
| 2026-01-05 | €109.70 | €116.92 | €109.70 | €116.92 | 0 |
| 2026-01-02 | €104.16 | €107.84 | €104.16 | €106.94 | 0 |
| 2025-12-30 | €107.16 | €107.50 | €106.68 | €107.38 | 100 |
| 2025-12-29 | €108.52 | €108.52 | €108.08 | €108.10 | 0 |
| 2025-12-23 | €107.48 | €107.68 | €107.24 | €107.68 | 0 |
| 2025-12-22 | €107.18 | €108.42 | €107.18 | €107.62 | 0 |
| 2025-12-19 | €105.20 | €106.92 | €105.00 | €106.92 | 0 |
| 2025-12-18 | €100.84 | €104.54 | €100.84 | €104.54 | 0 |
| 2025-12-17 | €104.58 | €105.34 | €100.58 | €100.58 | 0 |
| 2025-12-16 | €103.18 | €105.14 | €103.04 | €103.04 | 0 |
| 2025-12-15 | €103.66 | €105.44 | €103.66 | €105.44 | 110 |
| 2025-12-12 | €106.36 | €106.36 | €102.10 | €102.10 | 0 |
| 2025-12-11 | €104.60 | €104.88 | €103.12 | €103.12 | 110 |
| 2025-12-10 | €105.36 | €106.06 | €105.06 | €105.54 | 110 |
| 2025-12-09 | €105.54 | €105.62 | €104.84 | €105.62 | 0 |
| 2025-12-08 | €104.64 | €105.80 | €104.64 | €105.80 | 0 |
| 2025-12-05 | €104.06 | €105.08 | €104.06 | €104.86 | 0 |
| 2025-12-04 | €103.84 | €103.84 | €103.40 | €103.84 | 0 |
| 2025-12-03 | €102.42 | €102.54 | €101.44 | €101.82 | 0 |
| 2025-12-02 | €99.51 | €100.82 | €99.51 | €100.82 | 0 |
| 2025-12-01 | €100.22 | €100.38 | €100.22 | €100.26 | 0 |
| 2025-11-28 | €100.42 | €100.70 | €100.32 | €100.58 | 0 |
| 2025-11-27 | €100.16 | €100.34 | €100.16 | €100.26 | 0 |
| 2025-11-26 | €99.38 | €100.38 | €99.38 | €99.72 | 110 |
| 2025-11-25 | €98.65 | €98.65 | €97.37 | €97.37 | 0 |
| 2025-11-24 | €96.10 | €98.99 | €95.44 | €98.99 | 0 |
| 2025-11-21 | €95.39 | €96.26 | €94.81 | €95.08 | 230 |
| 2025-11-20 | €103.22 | €103.44 | €101.50 | €101.50 | 0 |
| 2025-11-19 | €96.76 | €100.24 | €96.76 | €100.24 | 110 |
| 2025-11-18 | €97.09 | €97.59 | €97.06 | €97.59 | 0 |
| 2025-11-17 | €98.91 | €98.91 | €98.17 | €98.17 | 0 |
| 2025-11-14 | €99.47 | €99.47 | €99.47 | €99.47 | 0 |
| 2025-11-13 | €103.12 | €103.12 | €99.47 | €99.47 | 0 |
| 2025-11-12 | €103.36 | €104.32 | €103.36 | €103.94 | 110 |
| 2025-11-11 | €105.20 | €105.20 | €103.12 | €103.12 | 0 |
| 2025-11-10 | €104.84 | €105.72 | €104.70 | €104.70 | 0 |
| 2025-11-07 | €104.80 | €104.80 | €101.30 | €101.30 | 0 |
| 2025-11-06 | €106.34 | €107.04 | €103.76 | €103.76 | 0 |
| 2025-11-05 | €103.78 | €105.72 | €103.50 | €105.72 | 0 |
| 2025-11-04 | €103.40 | €106.14 | €103.14 | €106.14 | 0 |
| 2025-11-03 | €104.98 | €106.30 | €104.98 | €106.30 | 0 |
| 2025-10-31 | €105.78 | €107.16 | €104.66 | €104.66 | 0 |
| 2025-10-30 | €106.68 | €107.66 | €104.62 | €104.62 | 220 |
| 2025-10-29 | €104.36 | €107.50 | €104.26 | €107.50 | 0 |
| 2025-10-28 | €104.76 | €104.76 | €103.04 | €103.44 | 0 |
| 2025-10-27 | €102.96 | €104.68 | €102.92 | €104.22 | 0 |
| 2025-10-24 | €100.12 | €101.96 | €100.10 | €101.96 | 0 |
| 2025-10-23 | €96.45 | €99.69 | €95.65 | €99.69 | 0 |
| 2025-10-22 | €98.75 | €98.80 | €95.75 | €95.75 | 0 |
| 2025-10-21 | €99.06 | €99.06 | €98.52 | €98.52 | 110 |
| 2025-10-20 | €96.68 | €98.91 | €96.12 | €98.91 | 0 |
| 2025-10-17 | €92.67 | €93.76 | €92.22 | €93.68 | 0 |
| 2025-10-16 | €94.13 | €94.86 | €92.66 | €92.66 | 110 |
| 2025-10-15 | €89.25 | €93.77 | €89.25 | €93.77 | 0 |
| 2025-10-14 | €87.74 | €88.12 | €86.33 | €88.12 | 0 |
| 2025-10-13 | €87.86 | €89.20 | €87.86 | €89.20 | 110 |
| 2025-10-10 | €91.14 | €91.34 | €86.71 | €86.71 | 110 |
| 2025-10-09 | €91.34 | €91.39 | €90.26 | €90.26 | 110 |