KLA Corporation (1KLAC) Price History
Daily open, high, low, close and volume for KLA Corporation (1KLAC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €179.52 | €179.52 | €175.76 | €175.18 | 19 |
| 2026-10-08 | €173.84 | €180.06 | €171.52 | €180.06 | 130 |
| 2026-10-07 | €172.74 | €174.36 | €172.14 | €174.12 | 65 |
| 2026-10-06 | €184.20 | €184.32 | €184.20 | €175.62 | 21 |
| 2026-10-05 | €184.62 | €185.86 | €181.74 | €182.06 | 45 |
| 2026-10-02 | €181.56 | €183.60 | €181.02 | €183.54 | 34 |
| 2026-10-01 | €178.94 | €178.94 | €174.18 | €175.90 | 119 |
| 2026-09-30 | €172.76 | €172.80 | €171.10 | €172.80 | 208 |
| 2026-09-29 | €167.76 | €172.88 | €167.76 | €172.88 | 97 |
| 2026-09-28 | €159.58 | €162.50 | €159.58 | €162.50 | 4 |
| 2026-09-25 | €167.08 | €167.66 | €164.32 | €164.08 | 165 |
| 2026-09-24 | €160.50 | €162.24 | €160.50 | €162.00 | 86 |
| 2026-09-23 | €163.24 | €163.24 | €161.74 | €164.06 | 135 |
| 2026-09-22 | €159.90 | €160.10 | €157.52 | €161.34 | 277 |
| 2026-09-21 | €156.00 | €159.00 | €156.00 | €159.28 | 47 |
| 2026-09-18 | €147.62 | €147.62 | €147.14 | €151.06 | 7 |
| 2026-09-17 | €149.38 | €149.38 | €149.38 | €146.58 | 3 |
| 2026-09-16 | €147.48 | €148.24 | €147.32 | €148.04 | 73 |
| 2026-09-15 | €149.32 | €149.32 | €148.44 | €144.68 | 102 |
| 2026-09-14 | €149.72 | €150.20 | €144.64 | €147.36 | 409 |
| 2026-09-11 | €155.42 | €155.42 | €153.96 | €156.92 | 180 |
| 2026-09-10 | €157.12 | €157.12 | €153.46 | €154.88 | 76 |
| 2026-09-09 | €162.72 | €162.72 | €157.26 | €155.78 | 41 |
| 2026-09-08 | €161.22 | €162.10 | €161.22 | €162.70 | 24 |
| 2026-09-07 | €161.46 | €162.38 | €160.62 | €161.18 | 119 |
| 2026-09-04 | €153.22 | €154.76 | €151.72 | €159.64 | 55 |
| 2026-09-03 | €146.48 | €146.48 | €145.00 | €148.48 | 140 |
| 2026-09-02 | €145.34 | €148.58 | €145.34 | €147.54 | 43 |
| 2026-09-01 | €147.94 | €147.94 | €145.60 | €146.54 | 56 |
| 2026-08-31 | €152.00 | €152.00 | €152.00 | €150.12 | 2 |
| 2026-08-28 | €156.08 | €156.08 | €155.10 | €154.80 | 17 |
| 2026-08-27 | €161.32 | €161.64 | €156.00 | €157.00 | 31 |
| 2026-08-26 | €156.00 | €156.00 | €156.00 | €156.64 | 25 |
| 2026-08-25 | €159.42 | €160.58 | €156.44 | €156.60 | 142 |
| 2026-08-24 | €153.76 | €155.72 | €152.82 | €152.60 | 231 |
| 2026-08-21 | €160.28 | €161.14 | €160.28 | €157.48 | 21 |
| 2026-08-20 | €162.60 | €162.60 | €159.98 | €160.10 | 66 |
| 2026-08-19 | €168.96 | €168.96 | €160.08 | €161.22 | 35 |
| 2026-08-18 | €173.06 | €173.06 | €167.42 | €167.42 | 29 |
| 2026-08-17 | €178.76 | €178.76 | €176.00 | €179.10 | 36 |
| 2026-08-14 | €183.50 | €183.50 | €174.50 | €175.84 | 40 |
| 2026-08-13 | €181.98 | €184.58 | €181.48 | €184.58 | 15 |
| 2026-08-12 | €176.78 | €178.28 | €176.78 | €180.48 | 15 |
| 2026-08-11 | €169.28 | €172.74 | €169.28 | €172.74 | 31 |
| 2026-08-10 | €172.98 | €175.86 | €172.90 | €168.24 | 60 |
| 2026-08-07 | €170.60 | €171.42 | €169.02 | €171.04 | 111 |
| 2026-08-06 | €167.26 | €167.26 | €167.26 | €171.08 | 1 |
| 2026-08-05 | €171.38 | €172.66 | €170.60 | €167.92 | 231 |
| 2026-08-04 | €162.08 | €169.10 | €162.08 | €168.70 | 1,409 |
| 2026-08-03 | €159.50 | €159.50 | €154.30 | €153.74 | 212 |
| 2026-07-31 | €161.58 | €164.08 | €161.06 | €159.64 | 417 |
| 2026-07-30 | €151.00 | €161.18 | €150.12 | €159.06 | 421 |
| 2026-07-29 | €150.36 | €164.86 | €149.36 | €155.30 | 238 |
| 2026-07-28 | €171.84 | €172.36 | €166.00 | €167.18 | 83 |
| 2026-07-27 | €193.64 | €193.98 | €172.32 | €172.32 | 322 |
| 2026-07-24 | €191.86 | €191.86 | €189.56 | €187.78 | 7 |
| 2026-07-23 | €188.46 | €191.56 | €187.46 | €188.60 | 58 |
| 2026-07-22 | €183.62 | €183.62 | €183.62 | €190.66 | 3 |
| 2026-07-21 | €189.22 | €190.34 | €188.80 | €190.62 | 231 |
| 2026-07-20 | €190.30 | €190.30 | €187.20 | €184.84 | 14 |
| 2026-07-17 | €182.98 | €185.66 | €180.00 | €183.38 | 144 |
| 2026-07-16 | €192.76 | €192.76 | €192.40 | €193.80 | 95 |
| 2026-07-15 | €208.75 | €208.80 | €196.50 | €193.74 | 474 |
| 2026-07-14 | €202.00 | €207.50 | €200.45 | €203.15 | 538 |
| 2026-07-13 | €196.08 | €197.52 | €196.08 | €196.56 | 44 |
| 2026-07-10 | €197.36 | €200.05 | €196.20 | €200.05 | 254 |
| 2026-07-09 | €197.98 | €214.15 | €197.98 | €207.05 | 240 |
| 2026-07-08 | €190.18 | €193.16 | €184.48 | €188.44 | 189 |
| 2026-07-07 | €196.66 | €198.32 | €184.36 | €187.00 | 280 |
| 2026-07-06 | €215.35 | €218.80 | €207.90 | €208.70 | 192 |
| 2026-07-03 | €215.90 | €220.30 | €215.90 | €219.75 | 98 |
| 2026-07-02 | €229.05 | €241.10 | €211.10 | €211.25 | 358 |
| 2026-07-01 | €261.90 | €263.00 | €239.20 | €239.55 | 898 |
| 2026-06-30 | €247.45 | €260.75 | €245.40 | €257.85 | 637 |
| 2026-06-29 | €224.85 | €236.75 | €223.50 | €236.75 | 110 |
| 2026-06-26 | €222.20 | €222.20 | €216.05 | €216.05 | 222 |
| 2026-06-25 | €222.50 | €222.50 | €220.85 | €220.85 | 55 |
| 2026-06-24 | €218.40 | €219.00 | €211.15 | €211.75 | 340 |
| 2026-06-23 | €223.95 | €223.95 | €214.20 | €213.05 | 372 |
| 2026-06-22 | €225.95 | €234.90 | €225.60 | €233.95 | 423 |
| 2026-06-19 | €230.50 | €230.50 | €219.00 | €220.90 | 181 |
| 2026-06-18 | €217.45 | €224.45 | €215.35 | €222.65 | 325 |
| 2026-06-17 | €207.55 | €214.55 | €207.55 | €211.40 | 405 |
| 2026-06-16 | €222.50 | €224.60 | €213.10 | €213.10 | 63 |
| 2026-06-15 | €228.40 | €234.60 | €214.90 | €218.15 | 385 |
| 2026-06-12 | €215.00 | €216.30 | €197.24 | €212.05 | 378 |
| 2026-06-11 | €18.00 | €18.50 | €18.00 | €19.11 | 590 |
| 2026-06-10 | €183.50 | €189.50 | €183.50 | €188.18 | 150 |
| 2026-06-09 | €185.18 | €192.28 | €183.00 | €181.82 | 460 |
| 2026-06-08 | €172.06 | €183.52 | €170.52 | €183.16 | 220 |
| 2026-06-05 | €177.98 | €177.98 | €172.74 | €173.56 | 150 |
| 2026-06-04 | €181.42 | €181.42 | €176.56 | €181.08 | 270 |
| 2026-06-03 | €176.64 | €177.36 | €176.64 | €180.20 | 130 |
| 2026-06-02 | €167.42 | €173.60 | €167.42 | €173.54 | 30 |
| 2026-06-01 | €164.34 | €164.34 | €164.34 | €164.58 | 10 |
| 2026-05-29 | €166.88 | €166.88 | €166.88 | €166.88 | 0 |
| 2026-05-28 | €168.34 | €168.34 | €168.34 | €166.88 | 80 |
| 2026-05-27 | €173.78 | €178.40 | €168.32 | €168.52 | 190 |
| 2026-05-26 | €165.00 | €170.20 | €164.34 | €170.86 | 30 |
| 2026-05-25 | €168.48 | €168.48 | €163.32 | €167.26 | 60 |
| 2026-05-22 | €163.10 | €163.10 | €162.74 | €163.62 | 50 |
| 2026-05-21 | €156.70 | €156.70 | €156.70 | €158.76 | 20 |
| 2026-05-20 | €157.64 | €157.64 | €157.64 | €157.90 | 30 |
| 2026-05-19 | €146.96 | €146.96 | €146.96 | €148.58 | 10 |
| 2026-05-18 | €154.98 | €156.18 | €151.02 | €150.38 | 190 |
| 2026-05-15 | €165.52 | €165.52 | €165.52 | €169.60 | 20 |
| 2026-05-14 | €160.64 | €160.64 | €160.20 | €161.90 | 190 |
| 2026-05-13 | €149.52 | €149.52 | €149.52 | €149.52 | 0 |
| 2026-05-12 | €155.90 | €155.90 | €149.82 | €149.52 | 230 |
| 2026-05-11 | €158.84 | €159.16 | €157.80 | €160.02 | 390 |
| 2026-05-08 | €157.54 | €158.84 | €157.54 | €157.32 | 420 |
| 2026-05-07 | €155.10 | €155.10 | €151.18 | €151.46 | 50 |
| 2026-05-06 | €152.52 | €153.32 | €152.48 | €154.28 | 120 |
| 2026-05-05 | €148.28 | €148.28 | €148.28 | €149.36 | 10 |
| 2026-05-04 | €148.86 | €148.86 | €148.16 | €145.34 | 50 |
| 2026-04-30 | €142.14 | €144.50 | €142.02 | €148.02 | 70 |
| 2026-04-29 | €155.64 | €155.64 | €155.64 | €154.20 | 40 |
| 2026-04-28 | €160.50 | €160.50 | €160.50 | €160.50 | 0 |
| 2026-04-27 | €166.82 | €166.82 | €159.76 | €160.50 | 60 |
| 2026-04-24 | €157.08 | €157.08 | €157.08 | €157.08 | 0 |
| 2026-04-23 | €155.00 | €155.00 | €155.00 | €157.08 | 10 |
| 2026-04-22 | €152.66 | €152.66 | €152.66 | €152.66 | 0 |
| 2026-04-21 | €152.66 | €152.66 | €152.66 | €152.66 | 0 |
| 2026-04-20 | €152.12 | €152.12 | €152.12 | €152.66 | 10 |
| 2026-04-17 | €149.44 | €150.18 | €148.54 | €149.62 | 60 |
| 2026-04-16 | €146.70 | €146.70 | €146.70 | €147.02 | 30 |
| 2026-04-15 | €151.24 | €151.24 | €151.24 | €151.24 | 0 |
| 2026-04-14 | €151.60 | €152.02 | €151.20 | €151.24 | 30 |
| 2026-04-13 | €146.82 | €147.62 | €146.82 | €147.64 | 110 |
| 2026-04-10 | €144.88 | €144.88 | €144.88 | €144.88 | 0 |
| 2026-04-09 | €143.00 | €143.00 | €143.00 | €144.88 | 100 |
| 2026-04-08 | €143.68 | €143.68 | €142.76 | €141.90 | 60 |
| 2026-04-07 | €131.80 | €131.80 | €131.80 | €131.80 | 0 |
| 2026-04-02 | €131.80 | €131.80 | €131.80 | €131.80 | 0 |
| 2026-04-01 | €129.50 | €131.94 | €129.50 | €131.80 | 30 |
| 2026-03-31 | €122.32 | €123.52 | €122.32 | €123.54 | 60 |
| 2026-03-30 | €127.28 | €127.28 | €127.28 | €127.28 | 0 |
| 2026-03-27 | €125.72 | €125.72 | €119.70 | €127.28 | 440 |
| 2026-03-26 | €128.00 | €128.00 | €128.00 | €128.02 | 20 |
| 2026-03-25 | €139.00 | €139.00 | €133.62 | €133.94 | 190 |
| 2026-03-24 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2026-03-23 | €127.58 | €135.22 | €127.56 | €130.82 | 730 |
| 2026-03-20 | €130.46 | €130.46 | €130.46 | €127.88 | 100 |
| 2026-03-19 | €127.54 | €127.54 | €127.18 | €127.88 | 120 |
| 2026-03-18 | €124.46 | €124.46 | €124.46 | €124.46 | 0 |
| 2026-03-17 | €124.46 | €124.46 | €124.46 | €124.46 | 0 |
| 2026-03-16 | €126.10 | €126.14 | €124.46 | €124.46 | 550 |
| 2026-03-13 | €124.50 | €124.50 | €124.50 | €124.50 | 0 |
| 2026-03-12 | €126.38 | €126.76 | €126.38 | €124.50 | 140 |
| 2026-03-11 | €124.94 | €124.94 | €124.94 | €124.94 | 0 |
| 2026-03-10 | €124.58 | €125.78 | €124.44 | €124.94 | 400 |
| 2026-03-09 | €113.66 | €115.32 | €113.66 | €120.24 | 100 |
| 2026-03-06 | €122.06 | €122.06 | €119.16 | €121.06 | 150 |
| 2026-03-05 | €124.68 | €124.68 | €124.68 | €124.20 | 20 |
| 2026-03-04 | €125.12 | €125.12 | €125.12 | €126.08 | 100 |
| 2026-03-03 | €127.44 | €127.54 | €125.90 | €124.96 | 240 |
| 2026-03-02 | €128.14 | €128.14 | €128.14 | €128.14 | 0 |
| 2026-02-27 | €128.86 | €128.86 | €128.86 | €128.14 | 50 |
| 2026-02-26 | €131.70 | €131.76 | €131.70 | €128.78 | 150 |
| 2026-02-25 | €128.46 | €129.22 | €128.46 | €131.42 | 970 |
| 2026-02-24 | €127.92 | €127.92 | €127.78 | €127.84 | 260 |
| 2026-02-23 | €124.52 | €124.52 | €124.52 | €124.04 | 10 |
| 2026-02-20 | €124.00 | €124.00 | €124.00 | €124.00 | 0 |
| 2026-02-19 | €125.38 | €125.46 | €125.38 | €124.00 | 40 |
| 2026-02-18 | €125.58 | €126.78 | €125.58 | €126.70 | 70 |
| 2026-02-17 | €122.44 | €122.44 | €121.44 | €124.68 | 30 |
| 2026-02-16 | €129.58 | €129.58 | €129.58 | €123.18 | 10 |
| 2026-02-13 | €124.40 | €124.40 | €124.40 | €123.74 | 10 |
| 2026-02-12 | €124.58 | €124.58 | €124.58 | €124.58 | 0 |
| 2026-02-11 | €120.36 | €120.52 | €119.24 | €124.58 | 90 |
| 2026-02-10 | €122.90 | €122.90 | €118.66 | €120.30 | 860 |
| 2026-02-09 | €121.02 | €121.86 | €120.12 | €121.34 | 130 |
| 2026-02-06 | €114.56 | €120.30 | €114.56 | €121.00 | 50 |
| 2026-02-05 | €112.64 | €112.74 | €112.58 | €112.62 | 210 |
| 2026-02-04 | €115.88 | €115.88 | €115.18 | €112.98 | 210 |
| 2026-02-03 | €121.14 | €121.14 | €120.96 | €115.64 | 160 |
| 2026-02-02 | €119.48 | €120.76 | €119.06 | €119.70 | 380 |
| 2026-01-30 | €128.20 | €129.42 | €124.90 | €123.96 | 240 |
| 2026-01-29 | €138.78 | €138.78 | €136.64 | €137.34 | 1,030 |
| 2026-01-28 | €140.66 | €140.66 | €135.16 | €136.26 | 490 |
| 2026-01-27 | €132.10 | €133.86 | €131.38 | €134.70 | 160 |
| 2026-01-26 | €126.94 | €126.94 | €126.16 | €128.60 | 290 |
| 2026-01-23 | €127.96 | €127.96 | €127.96 | €127.96 | 90 |
| 2026-01-22 | €131.80 | €132.42 | €128.74 | €129.18 | 530 |
| 2026-01-21 | €128.14 | €128.16 | €127.12 | €130.48 | 1,090 |
| 2026-01-20 | €129.50 | €129.86 | €129.50 | €130.42 | 70 |
| 2026-01-19 | €133.54 | €133.54 | €133.54 | €133.12 | 10 |
| 2026-01-16 | €135.98 | €135.98 | €133.24 | €135.28 | 280 |
| 2026-01-15 | €127.86 | €134.64 | €127.86 | €134.80 | 140 |
| 2026-01-14 | €124.36 | €124.36 | €120.10 | €121.36 | 440 |
| 2026-01-13 | €124.00 | €125.96 | €124.00 | €124.40 | 210 |
| 2026-01-12 | €117.90 | €117.90 | €117.90 | €121.04 | 40 |
| 2026-01-09 | €116.08 | €119.86 | €115.48 | €119.68 | 320 |
| 2026-01-08 | €115.72 | €115.94 | €115.22 | €113.04 | 400 |
| 2026-01-07 | €118.76 | €118.76 | €116.68 | €116.78 | 420 |
| 2026-01-06 | €116.86 | €116.86 | €116.86 | €116.86 | 0 |
| 2026-01-05 | €109.66 | €110.28 | €109.66 | €116.86 | 710 |
| 2026-01-02 | €105.56 | €105.56 | €105.56 | €107.20 | 290 |
| 2025-12-30 | €107.94 | €107.94 | €107.94 | €107.94 | 0 |
| 2025-12-29 | €112.58 | €112.58 | €107.86 | €107.94 | 360 |
| 2025-12-23 | €107.58 | €107.58 | €107.58 | €107.58 | 0 |
| 2025-12-22 | €107.78 | €107.78 | €107.78 | €107.58 | 300 |
| 2025-12-19 | €105.28 | €105.28 | €104.90 | €106.76 | 2,690 |
| 2025-12-18 | €101.20 | €102.48 | €101.20 | €104.52 | 330 |
| 2025-12-17 | €102.98 | €102.98 | €102.98 | €102.98 | 0 |
| 2025-12-16 | €104.52 | €104.52 | €104.52 | €102.98 | 100 |
| 2025-12-15 | €104.30 | €104.30 | €104.30 | €105.80 | 100 |
| 2025-12-12 | €103.00 | €103.00 | €103.00 | €103.00 | 0 |
| 2025-12-11 | €105.00 | €105.00 | €105.00 | €103.00 | 100 |
| 2025-12-10 | €106.22 | €106.90 | €106.22 | €105.58 | 250 |
| 2025-12-09 | €105.76 | €105.76 | €105.76 | €105.76 | 0 |
| 2025-12-08 | €106.44 | €106.44 | €106.44 | €105.76 | 230 |
| 2025-12-05 | €100.10 | €100.10 | €100.10 | €100.10 | 0 |
| 2025-12-04 | €100.10 | €100.10 | €100.10 | €100.10 | 0 |
| 2025-12-03 | €100.10 | €100.10 | €100.10 | €100.10 | 0 |
| 2025-12-02 | €100.10 | €100.10 | €100.10 | €100.10 | 0 |
| 2025-12-01 | €100.14 | €100.14 | €99.89 | €100.10 | 60 |
| 2025-11-28 | €99.63 | €99.63 | €99.63 | €99.63 | 0 |
| 2025-11-27 | €99.63 | €99.63 | €99.63 | €99.63 | 0 |
| 2025-11-26 | €100.18 | €100.18 | €100.18 | €99.63 | 50 |
| 2025-11-25 | €99.23 | €99.23 | €99.23 | €99.23 | 0 |
| 2025-11-24 | €95.18 | €95.18 | €95.18 | €99.23 | 20 |
| 2025-11-21 | €94.55 | €95.26 | €94.55 | €95.26 | 220 |
| 2025-11-20 | €98.13 | €98.13 | €98.13 | €98.13 | 0 |
| 2025-11-19 | €98.13 | €98.13 | €98.13 | €98.13 | 0 |
| 2025-11-18 | €98.13 | €98.13 | €98.13 | €98.13 | 0 |
| 2025-11-17 | €97.68 | €98.73 | €97.68 | €98.13 | 280 |
| 2025-11-14 | €90.18 | €95.16 | €90.18 | €95.99 | 50 |
| 2025-11-13 | €103.72 | €103.72 | €103.72 | €103.72 | 0 |
| 2025-11-12 | €104.20 | €104.20 | €104.02 | €103.72 | 170 |
| 2025-11-11 | €104.24 | €104.24 | €104.24 | €103.20 | 150 |
| 2025-11-10 | €103.78 | €103.78 | €103.78 | €103.78 | 0 |
| 2025-11-07 | €103.78 | €103.78 | €103.78 | €103.78 | 0 |
| 2025-11-06 | €103.50 | €103.50 | €103.42 | €103.78 | 150 |
| 2025-11-05 | €106.00 | €106.00 | €106.00 | €106.00 | 0 |
| 2025-11-04 | €103.62 | €103.92 | €103.62 | €106.00 | 500 |
| 2025-11-03 | €104.72 | €104.72 | €104.72 | €104.72 | 0 |
| 2025-10-31 | €105.70 | €105.70 | €104.92 | €104.72 | 900 |
| 2025-10-30 | €105.92 | €105.92 | €104.72 | €104.90 | 170 |
| 2025-10-29 | €107.14 | €107.14 | €107.14 | €107.32 | 10 |
| 2025-10-28 | €104.78 | €104.78 | €104.78 | €103.38 | 100 |
| 2025-10-27 | €103.20 | €104.52 | €103.20 | €104.24 | 90 |
| 2025-10-24 | €100.26 | €100.26 | €100.26 | €101.88 | 100 |
| 2025-10-23 | €98.48 | €98.48 | €98.48 | €98.48 | 0 |
| 2025-10-22 | €98.48 | €98.48 | €98.48 | €98.48 | 0 |
| 2025-10-21 | €99.57 | €99.61 | €98.23 | €98.48 | 300 |
| 2025-10-20 | €99.19 | €99.19 | €99.11 | €99.06 | 250 |
| 2025-10-17 | €92.31 | €92.31 | €92.31 | €92.31 | 0 |
| 2025-10-16 | €92.31 | €92.31 | €92.31 | €92.31 | 0 |
| 2025-10-15 | €92.31 | €92.31 | €92.31 | €92.31 | 0 |
| 2025-10-14 | €92.31 | €92.31 | €92.31 | €92.31 | 0 |
| 2025-10-13 | €92.31 | €92.31 | €92.31 | €92.31 | 0 |
| 2025-10-10 | €92.31 | €92.31 | €92.31 | €92.31 | 0 |
| 2025-10-09 | €92.31 | €92.31 | €92.31 | €92.31 | 0 |