TipRanks
Go Ultimate55% OFF

KLA (KLA) Historical Prices

DE:KLA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026143.66145.76141.14143.28143.28-4.90%8000.42
Oct 29, 2026145.20152.86145.20150.66150.66+5.42%2,1721.13
Oct 28, 2026140.78142.92140.18142.92142.92+3.85%1,0100.51
Oct 27, 2026133.30137.80133.30137.62137.62+2.53%6430.31
Oct 26, 2026128.74135.60128.74134.22134.22+1.48%2,7071.23
Oct 23, 2026134.46134.90130.78132.26132.26-0.80%1,0600.47
Oct 22, 2026138.78140.16132.96133.32133.32-8.81%1,2950.56
Oct 21, 2026146.76148.28145.26146.20146.20+1.27%1,7230.74
Oct 20, 2026147.36147.36143.32144.36144.36-5.83%7200.29
Oct 19, 2026152.46154.28151.48153.30153.30+1.59%2,9111.17
Oct 16, 2026155.48155.52150.50150.90150.90-2.54%1,0250.41
Oct 15, 2026156.64156.68150.80154.84154.84-4.82%1,7920.71
Oct 14, 2026163.88166.34161.48162.68162.68+1.07%1,6080.61
Oct 13, 2026166.20166.70160.96160.96160.96-5.85%1,9580.73
Oct 12, 2026174.38174.38170.28170.96170.96-2.68%2750.10
Oct 09, 2026179.14180.20174.62175.66175.66-2.41%1,1540.41
Oct 08, 2026173.46180.24170.88180.00180.00+3.33%2,6250.94
Oct 07, 2026174.98175.94171.36174.20174.20-0.66%3,0651.10
Oct 06, 2026184.76184.76175.36175.36175.36-3.44%5000.17
Oct 05, 2026185.76185.88179.20181.60181.60-1.28%2,1010.71
Oct 02, 2026179.56184.62179.56183.96183.96+5.01%2,7210.90
Oct 01, 2026177.44177.44173.14175.18175.18+1.39%2,9900.99
Sep 30, 2026171.88173.60170.88172.78172.78+0.01%4,1971.40
Sep 29, 2026166.50173.86166.50172.76172.76+6.26%2,7880.91
Sep 28, 2026160.86164.72159.54162.58162.58-0.97%1,5290.49
Sep 25, 2026167.20167.50163.48164.18164.18+1.15%1,4870.48
Sep 24, 2026162.70163.64160.20162.32162.32-0.88%2,2870.73
Sep 23, 2026163.98164.44160.24163.76163.76+1.53%2,2160.71
Sep 22, 2026159.20161.60157.92161.30161.30+1.38%1,3470.43
Sep 21, 2026156.80159.44156.14159.10159.10+5.03%2,0580.66
Sep 18, 2026148.96151.48146.96151.48151.48+3.39%1,2770.41
Sep 17, 2026147.48151.52145.88146.52146.52-0.96%1,9960.63
Sep 16, 2026147.68149.12146.94147.94147.94+1.99%8860.27
Sep 15, 2026147.86149.34143.94145.06145.06-1.85%3,9921.23
Sep 14, 2026149.92149.94144.12147.80147.80-5.76%2,6580.82
Sep 11, 2026154.06157.18152.64156.84156.84+1.11%1,4740.45
Sep 10, 2026156.58156.58150.80155.12155.12-0.50%2,5360.78
Sep 09, 2026162.94163.36155.90155.90155.90-4.19%1,2230.38
Sep 08, 2026162.48164.00160.20162.72162.72+1.50%2,1700.67
Sep 07, 2026160.78162.40160.08160.32160.32+0.41%1,9940.61
Sep 04, 2026151.24160.06151.24159.66159.66+8.02%9060.28
Sep 03, 2026148.02149.16143.88147.80147.80+0.33%9200.28
Sep 02, 2026146.74148.88145.10147.32147.32+0.48%8160.25
Sep 01, 2026152.04152.04145.34146.62146.62-2.33%3,3321.01
Aug 31, 2026152.38152.66150.12150.12150.12-2.89%2750.08
Aug 28, 2026157.74158.10154.50154.58154.58-1.52%1,0280.31
Aug 27, 2026161.48163.06155.72156.96156.96+0.20%1,0320.31
Aug 26, 2026156.86157.54154.88156.64156.64+0.10%9890.29
Aug 25, 2026158.62159.98156.00156.48156.48+1.99%1,2810.38
Aug 24, 2026153.82155.58151.42153.42153.42-2.74%2,4590.72