KLA Corporation (KLA) Price History
Daily open, high, low, close and volume for KLA Corporation (KLA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €176.66 | €180.00 | €174.40 | €174.40 | 127 |
| 2026-10-08 | €173.94 | €179.60 | €171.38 | €175.46 | 537 |
| 2026-10-07 | €174.20 | €175.82 | €172.90 | €175.66 | 118 |
| 2026-10-06 | €184.16 | €185.46 | €175.10 | €175.46 | 74 |
| 2026-10-05 | €184.16 | €184.82 | €179.80 | €184.20 | 248 |
| 2026-10-02 | €178.50 | €185.26 | €178.50 | €184.00 | 487 |
| 2026-10-01 | €178.50 | €179.24 | €174.44 | €178.48 | 90 |
| 2026-09-30 | €172.50 | €172.80 | €171.50 | €172.68 | 1,205 |
| 2026-09-29 | €164.20 | €173.40 | €164.20 | €173.40 | 45 |
| 2026-09-28 | €161.00 | €166.32 | €161.00 | €166.20 | 30 |
| 2026-09-25 | €165.62 | €167.36 | €163.24 | €164.68 | 60 |
| 2026-09-24 | €162.80 | €164.06 | €160.98 | €164.06 | 144 |
| 2026-09-23 | €163.52 | €164.54 | €162.12 | €164.40 | 115 |
| 2026-09-22 | €158.00 | €164.08 | €158.00 | €164.08 | 35 |
| 2026-09-21 | €154.52 | €160.84 | €154.52 | €160.84 | 321 |
| 2026-09-18 | €147.12 | €152.64 | €147.12 | €152.64 | 198 |
| 2026-09-17 | €146.40 | €151.00 | €145.78 | €147.36 | 45 |
| 2026-09-16 | €145.74 | €147.86 | €145.08 | €145.08 | 60 |
| 2026-09-15 | €145.92 | €147.68 | €143.90 | €144.18 | 50 |
| 2026-09-14 | €150.02 | €150.02 | €144.94 | €147.10 | 240 |
| 2026-09-11 | €152.72 | €156.78 | €152.72 | €155.68 | 102 |
| 2026-09-10 | €156.44 | €156.44 | €151.74 | €152.60 | 104 |
| 2026-09-09 | €163.80 | €163.80 | €156.14 | €156.18 | 121 |
| 2026-09-08 | €161.98 | €162.98 | €161.12 | €162.10 | 210 |
| 2026-09-07 | €158.84 | €161.02 | €158.82 | €160.22 | 10 |
| 2026-09-04 | €150.20 | €160.26 | €150.20 | €160.18 | 147 |
| 2026-09-03 | €148.04 | €148.04 | €143.84 | €147.88 | 34 |
| 2026-09-02 | €146.68 | €148.36 | €144.90 | €148.34 | 269 |
| 2026-09-01 | €150.62 | €151.50 | €145.40 | €146.58 | 416 |
| 2026-08-31 | €151.08 | €153.06 | €150.16 | €150.76 | 76 |
| 2026-08-28 | €155.68 | €157.28 | €151.02 | €151.02 | 72 |
| 2026-08-27 | €160.00 | €161.50 | €156.32 | €156.70 | 139 |
| 2026-08-26 | €156.08 | €157.78 | €155.76 | €157.14 | 104 |
| 2026-08-25 | €158.00 | €159.00 | €155.88 | €156.84 | 40 |
| 2026-08-24 | €152.52 | €154.94 | €151.66 | €154.48 | 330 |
| 2026-08-21 | €158.92 | €161.38 | €156.30 | €157.04 | 170 |
| 2026-08-20 | €162.02 | €162.02 | €158.66 | €158.66 | 62 |
| 2026-08-19 | €167.16 | €167.68 | €160.10 | €160.10 | 53 |
| 2026-08-18 | €174.30 | €174.30 | €166.18 | €166.90 | 21 |
| 2026-08-17 | €177.98 | €178.68 | €176.00 | €177.54 | 136 |
| 2026-08-14 | €179.50 | €181.90 | €173.90 | €175.78 | 151 |
| 2026-08-13 | €181.50 | €185.14 | €180.38 | €180.80 | 199 |
| 2026-08-12 | €174.34 | €181.36 | €174.34 | €180.68 | 0 |
| 2026-08-11 | €168.50 | €173.66 | €168.50 | €173.30 | 75 |
| 2026-08-10 | €171.94 | €175.66 | €167.16 | €167.34 | 25 |
| 2026-08-07 | €168.50 | €172.88 | €168.50 | €170.14 | 36 |
| 2026-08-06 | €166.02 | €170.66 | €163.24 | €168.12 | 92 |
| 2026-08-05 | €172.00 | €173.58 | €166.72 | €167.78 | 66 |
| 2026-08-04 | €160.00 | €169.96 | €160.00 | €169.96 | 212 |
| 2026-08-03 | €160.70 | €160.70 | €152.66 | €158.42 | 70 |
| 2026-07-31 | €161.98 | €163.84 | €159.74 | €159.74 | 235 |
| 2026-07-30 | €150.24 | €163.60 | €150.12 | €155.62 | 335 |
| 2026-07-29 | €147.00 | €156.46 | €147.00 | €150.42 | 581 |
| 2026-07-28 | €172.02 | €172.88 | €166.00 | €168.00 | 69 |
| 2026-07-27 | €189.62 | €189.62 | €174.36 | €178.18 | 83 |
| 2026-07-24 | €190.00 | €190.04 | €184.68 | €184.68 | 35 |
| 2026-07-23 | €187.68 | €189.58 | €187.68 | €189.58 | 60 |
| 2026-07-22 | €185.02 | €189.86 | €183.12 | €187.86 | 141 |
| 2026-07-21 | €187.52 | €191.94 | €187.52 | €190.60 | 333 |
| 2026-07-20 | €186.22 | €192.34 | €183.30 | €183.30 | 40 |
| 2026-07-17 | €185.00 | €188.42 | €179.80 | €187.40 | 957 |
| 2026-07-16 | €197.00 | €197.00 | €189.02 | €192.10 | 126 |
| 2026-07-15 | €210.00 | €210.00 | €190.86 | €195.28 | 260 |
| 2026-07-14 | €199.00 | €204.80 | €199.00 | €202.50 | 405 |
| 2026-07-13 | €195.12 | €197.28 | €193.08 | €195.24 | 24 |
| 2026-07-10 | €199.32 | €202.75 | €196.62 | €202.75 | 39 |
| 2026-07-09 | €194.48 | €213.35 | €194.48 | €200.20 | 738 |
| 2026-07-08 | €188.02 | €194.56 | €182.86 | €194.56 | 127 |
| 2026-07-07 | €197.62 | €197.62 | €184.82 | €188.16 | 1,284 |
| 2026-07-06 | €214.40 | €215.15 | €202.80 | €203.00 | 228 |
| 2026-07-03 | €220.95 | €221.30 | €217.05 | €217.05 | 233 |
| 2026-07-02 | €234.40 | €234.40 | €201.60 | €203.95 | 710 |
| 2026-07-01 | €263.00 | €263.00 | €230.10 | €232.55 | 1,360 |
| 2026-06-30 | €249.95 | €268.10 | €245.65 | €268.10 | 560 |
| 2026-06-29 | €220.50 | €242.85 | €220.50 | €242.85 | 245 |
| 2026-06-26 | €219.00 | €223.25 | €215.80 | €218.85 | 248 |
| 2026-06-25 | €223.00 | €227.65 | €214.90 | €225.30 | 317 |
| 2026-06-24 | €215.60 | €218.00 | €207.25 | €210.70 | 255 |
| 2026-06-23 | €226.00 | €227.00 | €213.05 | €215.55 | 308 |
| 2026-06-22 | €224.05 | €235.55 | €224.05 | €234.30 | 164 |
| 2026-06-19 | €225.50 | €227.50 | €220.05 | €221.95 | 968 |
| 2026-06-18 | €212.50 | €228.00 | €212.50 | €226.55 | 445 |
| 2026-06-17 | €209.00 | €214.55 | €207.05 | €207.05 | 405 |
| 2026-06-16 | €220.20 | €222.85 | €204.80 | €204.80 | 313 |
| 2026-06-15 | €229.00 | €230.10 | €217.95 | €222.45 | 448 |
| 2026-06-12 | €207.00 | €219.30 | €204.90 | €219.30 | 287 |
| 2026-06-11 | €189.00 | €208.85 | €187.00 | €208.85 | 140 |
| 2026-06-10 | €185.24 | €189.66 | €179.02 | €185.34 | 250 |
| 2026-06-09 | €184.30 | €194.40 | €178.62 | €182.54 | 220 |
| 2026-06-08 | €166.04 | €166.04 | €165.22 | €165.22 | 0 |
| 2026-06-05 | €179.20 | €179.20 | €167.80 | €167.80 | 100 |
| 2026-06-04 | €182.00 | €184.98 | €176.12 | €182.84 | 70 |
| 2026-06-03 | €174.56 | €183.72 | €174.56 | €183.72 | 130 |
| 2026-06-02 | €163.00 | €175.52 | €163.00 | €175.52 | 80 |
| 2026-06-01 | €164.50 | €167.06 | €163.76 | €167.00 | 90 |
| 2026-05-29 | €165.54 | €168.32 | €164.24 | €164.60 | 30 |
| 2026-05-28 | €166.94 | €168.48 | €165.16 | €165.28 | 270 |
| 2026-05-27 | €172.26 | €179.88 | €168.38 | €168.56 | 270 |
| 2026-05-26 | €166.24 | €173.22 | €164.64 | €173.22 | 90 |
| 2026-05-25 | €164.82 | €168.94 | €164.82 | €167.54 | 160 |
| 2026-05-22 | €158.98 | €163.98 | €158.98 | €162.50 | 60 |
| 2026-05-21 | €155.52 | €161.10 | €155.52 | €157.94 | 10 |
| 2026-05-20 | €149.54 | €157.24 | €149.54 | €156.62 | 130 |
| 2026-05-19 | €149.34 | €151.18 | €148.16 | €149.74 | 140 |
| 2026-05-18 | €154.00 | €156.78 | €149.76 | €150.60 | 60 |
| 2026-05-15 | €159.88 | €159.88 | €155.42 | €155.42 | 250 |
| 2026-05-14 | €158.10 | €163.36 | €156.36 | €163.36 | 40 |
| 2026-05-13 | €156.50 | €158.28 | €154.66 | €158.28 | 470 |
| 2026-05-12 | €155.68 | €155.68 | €148.82 | €150.28 | 80 |
| 2026-05-11 | €160.02 | €160.38 | €156.88 | €156.90 | 1,080 |
| 2026-05-08 | €152.14 | €159.66 | €152.14 | €157.84 | 1,130 |
| 2026-05-07 | €152.98 | €155.30 | €149.46 | €150.36 | 1,010 |
| 2026-05-06 | €148.00 | €153.90 | €148.00 | €153.66 | 330 |
| 2026-05-05 | €146.66 | €150.22 | €146.66 | €147.70 | 150 |
| 2026-05-04 | €148.00 | €148.00 | €144.38 | €146.18 | 280 |
| 2026-04-30 | €141.04 | €151.28 | €139.82 | €147.28 | 580 |
| 2026-04-29 | €154.92 | €154.92 | €152.94 | €154.80 | 120 |
| 2026-04-28 | €161.12 | €161.12 | €152.22 | €154.92 | 380 |
| 2026-04-27 | €164.96 | €165.00 | €159.82 | €161.50 | 140 |
| 2026-04-24 | €155.52 | €164.94 | €154.50 | €164.62 | 760 |
| 2026-04-23 | €153.52 | €156.90 | €153.52 | €154.80 | 0 |
| 2026-04-22 | €152.72 | €154.76 | €152.72 | €154.76 | 40 |
| 2026-04-21 | €153.18 | €154.88 | €151.24 | €151.24 | 150 |
| 2026-04-20 | €153.32 | €153.32 | €150.70 | €152.68 | 60 |
| 2026-04-17 | €146.76 | €151.92 | €146.76 | €151.92 | 70 |
| 2026-04-16 | €148.04 | €151.00 | €145.08 | €146.80 | 60 |
| 2026-04-15 | €151.32 | €151.32 | €143.40 | €147.66 | 30 |
| 2026-04-14 | €150.04 | €152.42 | €150.04 | €151.92 | 250 |
| 2026-04-13 | €146.12 | €150.22 | €146.12 | €150.22 | 100 |
| 2026-04-10 | €146.80 | €149.38 | €146.80 | €148.72 | 170 |
| 2026-04-09 | €141.80 | €147.54 | €141.80 | €147.26 | 400 |
| 2026-04-08 | €139.98 | €142.84 | €138.50 | €142.84 | 220 |
| 2026-04-07 | €131.32 | €133.20 | €130.56 | €133.06 | 160 |
| 2026-04-02 | €128.10 | €131.18 | €127.60 | €131.18 | 0 |
| 2026-04-01 | €127.34 | €132.42 | €127.34 | €131.20 | 480 |
| 2026-03-31 | €120.92 | €127.44 | €120.70 | €127.44 | 280 |
| 2026-03-30 | €124.90 | €127.40 | €120.42 | €120.42 | 370 |
| 2026-03-27 | €126.80 | €127.32 | €124.74 | €124.74 | 80 |
| 2026-03-26 | €132.00 | €132.00 | €126.14 | €126.50 | 260 |
| 2026-03-25 | €136.24 | €136.60 | €133.06 | €133.06 | 210 |
| 2026-03-24 | €130.40 | €136.28 | €130.34 | €136.28 | 510 |
| 2026-03-23 | €126.00 | €134.84 | €126.00 | €129.78 | 30 |
| 2026-03-20 | €129.68 | €131.12 | €127.08 | €128.96 | 10 |
| 2026-03-19 | €128.62 | €130.10 | €126.10 | €130.10 | 420 |
| 2026-03-18 | €129.50 | €130.94 | €127.82 | €128.98 | 0 |
| 2026-03-17 | €123.94 | €128.00 | €123.94 | €128.00 | 800 |
| 2026-03-16 | €124.68 | €125.66 | €124.08 | €124.62 | 420 |
| 2026-03-13 | €121.80 | €125.52 | €121.80 | €123.98 | 0 |
| 2026-03-12 | €125.30 | €125.94 | €122.06 | €122.06 | 100 |
| 2026-03-11 | €125.50 | €128.12 | €124.52 | €125.64 | 710 |
| 2026-03-10 | €122.80 | €126.40 | €122.80 | €124.74 | 90 |
| 2026-03-09 | €110.62 | €122.76 | €110.62 | €122.76 | 250 |
| 2026-03-06 | €123.06 | €123.06 | €115.38 | €115.38 | 0 |
| 2026-03-05 | €126.52 | €126.52 | €120.48 | €122.62 | 0 |
| 2026-03-04 | €121.80 | €126.98 | €121.80 | €126.80 | 900 |
| 2026-03-03 | €129.44 | €129.44 | €123.98 | €124.02 | 520 |
| 2026-03-02 | €125.50 | €131.26 | €125.50 | €131.26 | 140 |
| 2026-02-27 | €128.72 | €128.72 | €127.20 | €128.64 | 0 |
| 2026-02-26 | €130.52 | €130.52 | €125.76 | €128.46 | 70 |
| 2026-02-25 | €126.84 | €133.08 | €126.84 | €130.92 | 430 |
| 2026-02-24 | €126.32 | €128.94 | €126.32 | €127.92 | 90 |
| 2026-02-23 | €124.66 | €126.40 | €123.66 | €125.70 | 150 |
| 2026-02-20 | €124.80 | €126.18 | €123.70 | €125.76 | 170 |
| 2026-02-19 | €126.46 | €126.48 | €123.10 | €124.54 | 30 |
| 2026-02-18 | €123.72 | €126.60 | €123.72 | €125.60 | 880 |
| 2026-02-17 | €122.02 | €125.68 | €122.02 | €123.80 | 700 |
| 2026-02-16 | €123.52 | €123.56 | €122.46 | €123.56 | 1,220 |
| 2026-02-13 | €122.50 | €123.46 | €121.10 | €122.76 | 90 |
| 2026-02-12 | €124.98 | €124.98 | €121.54 | €122.16 | 50 |
| 2026-02-11 | €119.96 | €125.28 | €119.80 | €124.62 | 970 |
| 2026-02-10 | €120.52 | €122.26 | €119.44 | €120.08 | 330 |
| 2026-02-09 | €121.58 | €121.58 | €119.82 | €120.72 | 0 |
| 2026-02-06 | €114.50 | €121.86 | €112.72 | €121.86 | 490 |
| 2026-02-05 | €111.00 | €113.56 | €110.00 | €112.36 | 680 |
| 2026-02-04 | €114.94 | €115.04 | €109.74 | €110.76 | 220 |
| 2026-02-03 | €121.22 | €121.22 | €112.66 | €113.84 | 1,630 |
| 2026-02-02 | €119.00 | €120.12 | €117.00 | €119.48 | 200 |
| 2026-01-30 | €128.90 | €130.42 | €120.44 | €120.44 | 780 |
| 2026-01-29 | €138.00 | €140.68 | €135.18 | €140.68 | 1,580 |
| 2026-01-28 | €140.20 | €140.22 | €133.84 | €136.04 | 90 |
| 2026-01-27 | €131.10 | €134.42 | €131.04 | €133.90 | 370 |
| 2026-01-26 | €126.70 | €130.66 | €125.88 | €129.86 | 10 |
| 2026-01-23 | €127.38 | €127.80 | €124.22 | €127.48 | 250 |
| 2026-01-22 | €130.18 | €133.60 | €127.64 | €127.64 | 180 |
| 2026-01-21 | €127.36 | €129.96 | €127.00 | €129.78 | 200 |
| 2026-01-20 | €132.00 | €132.00 | €126.60 | €126.60 | 150 |
| 2026-01-19 | €131.00 | €133.42 | €131.00 | €132.50 | 20 |
| 2026-01-16 | €134.78 | €136.24 | €133.40 | €135.60 | 1,060 |
| 2026-01-15 | €125.82 | €134.88 | €125.82 | €133.06 | 760 |
| 2026-01-14 | €123.26 | €124.50 | €120.62 | €122.40 | 950 |
| 2026-01-13 | €123.02 | €126.38 | €123.02 | €123.62 | 230 |
| 2026-01-12 | €118.94 | €122.28 | €118.36 | €122.28 | 150 |
| 2026-01-09 | €113.48 | €120.64 | €113.20 | €120.26 | 1,200 |
| 2026-01-08 | €115.14 | €116.20 | €113.12 | €113.52 | 360 |
| 2026-01-07 | €119.22 | €119.22 | €115.96 | €116.20 | 920 |
| 2026-01-06 | €115.82 | €120.40 | €115.82 | €119.16 | 320 |
| 2026-01-05 | €109.98 | €116.58 | €109.04 | €115.18 | 1,100 |
| 2026-01-02 | €103.52 | €108.70 | €103.52 | €108.70 | 10 |
| 2025-12-30 | €106.84 | €106.84 | €106.84 | €106.84 | 0 |
| 2025-12-29 | €109.14 | €109.14 | €107.02 | €107.02 | 420 |
| 2025-12-23 | €106.86 | €107.72 | €106.86 | €107.38 | 50 |
| 2025-12-22 | €106.98 | €107.84 | €106.92 | €107.52 | 580 |
| 2025-12-19 | €104.52 | €107.32 | €104.42 | €106.22 | 1,040 |
| 2025-12-18 | €100.68 | €104.90 | €100.68 | €104.28 | 230 |
| 2025-12-17 | €104.16 | €104.38 | €99.61 | €99.61 | 30 |
| 2025-12-16 | €102.76 | €105.10 | €102.76 | €104.40 | 330 |
| 2025-12-15 | €102.52 | €105.88 | €102.52 | €104.20 | 130 |
| 2025-12-12 | €105.80 | €105.80 | €101.24 | €101.42 | 150 |
| 2025-12-11 | €105.26 | €106.08 | €102.46 | €106.08 | 390 |
| 2025-12-10 | €104.84 | €106.08 | €104.84 | €106.08 | 0 |
| 2025-12-09 | €105.22 | €105.66 | €104.04 | €105.40 | 620 |
| 2025-12-08 | €103.90 | €105.86 | €103.90 | €104.68 | 80 |
| 2025-12-05 | €104.46 | €106.00 | €103.48 | €104.02 | 370 |
| 2025-12-04 | €103.46 | €103.74 | €103.28 | €103.44 | 270 |
| 2025-12-03 | €101.92 | €103.74 | €99.79 | €103.74 | 0 |
| 2025-12-02 | €99.08 | €102.36 | €99.08 | €102.36 | 90 |
| 2025-12-01 | €100.36 | €100.36 | €99.25 | €99.72 | 60 |
| 2025-11-28 | €99.75 | €101.42 | €99.75 | €101.42 | 10 |
| 2025-11-27 | €99.49 | €99.92 | €99.49 | €99.92 | 0 |
| 2025-11-26 | €98.94 | €100.14 | €98.94 | €100.14 | 0 |
| 2025-11-25 | €98.51 | €99.09 | €96.72 | €99.09 | 250 |
| 2025-11-24 | €95.20 | €99.21 | €95.20 | €98.83 | 50 |
| 2025-11-21 | €95.25 | €95.95 | €94.05 | €95.50 | 410 |
| 2025-11-20 | €103.50 | €103.50 | €95.19 | €95.19 | 500 |
| 2025-11-19 | €96.44 | €101.34 | €96.44 | €101.34 | 110 |
| 2025-11-18 | €96.66 | €97.85 | €95.65 | €96.92 | 170 |
| 2025-11-17 | €98.74 | €99.08 | €96.71 | €97.02 | 20 |
| 2025-11-14 | €100.00 | €100.74 | €96.58 | €97.23 | 160 |
| 2025-11-13 | €103.18 | €103.32 | €98.76 | €99.35 | 310 |
| 2025-11-12 | €102.88 | €103.74 | €102.88 | €103.40 | 0 |
| 2025-11-11 | €104.68 | €105.42 | €102.68 | €102.84 | 60 |
| 2025-11-10 | €103.86 | €105.78 | €103.86 | €105.78 | 100 |
| 2025-11-07 | €104.30 | €104.30 | €100.40 | €101.86 | 420 |
| 2025-11-06 | €106.08 | €107.08 | €103.54 | €104.36 | 170 |
| 2025-11-05 | €103.42 | €106.96 | €103.42 | €106.86 | 180 |
| 2025-11-04 | €102.02 | €106.16 | €102.02 | €103.98 | 0 |
| 2025-11-03 | €104.46 | €106.66 | €104.46 | €106.06 | 500 |
| 2025-10-31 | €104.78 | €107.06 | €104.22 | €104.60 | 490 |
| 2025-10-30 | €107.92 | €107.92 | €103.96 | €105.04 | 730 |
| 2025-10-29 | €103.84 | €108.12 | €103.84 | €104.00 | 490 |
| 2025-10-28 | €104.62 | €104.90 | €103.12 | €103.20 | 220 |
| 2025-10-27 | €103.48 | €104.96 | €103.48 | €104.12 | 500 |
| 2025-10-24 | €99.80 | €102.02 | €99.80 | €101.92 | 250 |
| 2025-10-23 | €95.80 | €100.00 | €95.36 | €99.65 | 1,340 |
| 2025-10-22 | €98.41 | €99.20 | €93.65 | €95.78 | 2,580 |
| 2025-10-21 | €98.58 | €99.42 | €98.58 | €99.42 | 690 |
| 2025-10-20 | €96.01 | €99.23 | €96.01 | €99.23 | 150 |
| 2025-10-17 | €92.67 | €94.74 | €92.67 | €94.74 | 300 |
| 2025-10-16 | €93.50 | €94.95 | €92.73 | €93.67 | 50 |
| 2025-10-15 | €88.54 | €93.60 | €88.54 | €92.63 | 1,310 |
| 2025-10-14 | €87.27 | €89.49 | €86.99 | €88.33 | 350 |
| 2025-10-13 | €86.60 | €89.26 | €86.60 | €88.64 | 130 |
| 2025-10-10 | €90.77 | €91.20 | €84.47 | €84.47 | 350 |
| 2025-10-09 | €90.63 | €91.46 | €89.61 | €90.67 | 700 |