Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

KLA (KLAC) Historical Prices

MX:KLAC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,009.003,009.002,940.002,962.372,962.37-5.81%4730.55
Oct 29, 20263,103.003,211.003,103.003,145.003,145.00+6.11%1,1681.30
Oct 28, 20262,990.002,990.002,950.572,964.002,964.00+3.45%5190.47
Oct 27, 20262,793.002,870.002,793.002,865.052,865.05+4.54%2460.22
Oct 26, 20262,740.592,864.392,740.592,740.592,740.59+0.00%00.00
Oct 23, 20262,730.002,740.592,730.002,740.592,740.59-1.65%690.05
Oct 22, 20262,804.002,804.002,780.002,786.432,786.43-8.79%2010.15
Oct 21, 20263,055.003,055.003,055.003,055.003,055.00-0.97%110.01
Oct 20, 20263,085.003,325.002,950.003,085.003,085.00+0.00%00.00
Oct 19, 20263,085.003,085.003,085.003,085.003,085.00-1.81%7670.58
Oct 16, 20263,142.003,414.003,000.003,142.003,142.00+0.00%00.00
Oct 15, 20263,142.003,142.003,142.003,142.003,142.00-6.15%450.03
Oct 14, 20263,388.003,388.003,299.233,348.003,348.00-0.56%1,0110.74
Oct 13, 20263,367.003,367.003,367.003,367.003,367.00-6.08%1,0150.75
Oct 12, 20263,585.003,585.003,408.003,585.003,585.00+0.00%00.00
Oct 09, 20263,585.003,585.003,585.003,585.003,585.00-1.94%350.03
Oct 08, 20263,609.003,656.003,609.003,656.003,656.00+3.61%3510.26
Oct 07, 20263,500.003,528.503,500.003,528.503,528.50-1.32%2670.20
Oct 06, 20263,550.003,575.813,550.003,575.813,575.81-3.86%280.02
Oct 05, 20263,719.463,719.463,719.463,719.463,719.46-1.19%1350.10
Oct 02, 20263,764.323,770.003,760.003,764.323,764.32+2.60%1810.13
Oct 01, 20263,596.003,686.003,596.003,668.863,668.86+3.35%1,0370.77
Sep 30, 20263,524.903,550.003,524.753,550.003,550.00-0.37%3050.23
Sep 29, 20263,531.003,563.163,526.523,563.163,563.16+8.80%2,0351.54
Sep 28, 20263,275.003,275.003,275.003,275.003,275.00-1.15%150.01
Sep 25, 20263,312.993,410.003,312.993,312.993,312.99+0.00%00.00
Sep 24, 20263,304.003,312.993,285.003,312.993,312.99+0.85%9540.65
Sep 23, 20263,285.003,285.003,285.003,285.003,285.00+4.29%390.03
Sep 22, 20263,150.003,150.003,150.003,150.003,150.00+5.18%930.06
Sep 21, 20262,995.003,300.002,995.002,995.002,995.00+0.00%00.00
Sep 18, 20263,020.003,020.002,995.002,995.002,995.00+4.62%6070.41
Sep 17, 20262,862.803,300.002,862.802,862.802,862.80+0.00%00.00
Sep 16, 20262,862.802,862.802,862.802,862.802,862.80+0.00%00.00
Sep 15, 20262,862.802,862.802,862.802,862.802,862.80-2.96%3,3202.30
Sep 14, 20262,950.002,950.002,950.002,950.002,950.00-3.94%260.02
Sep 11, 20263,071.003,071.003,069.003,071.003,071.00+1.92%8190.57
Sep 10, 20263,013.003,013.003,013.003,013.003,013.00-2.37%130.01
Sep 09, 20263,202.633,202.633,086.003,086.003,086.00-3.15%1,4181.00
Sep 08, 20263,186.503,203.373,178.183,186.503,186.50+1.35%5790.41
Sep 07, 20263,144.003,288.002,970.003,144.003,144.00+0.00%00.00
Sep 04, 20263,152.003,152.003,144.003,144.003,144.00+7.97%1590.11
Sep 03, 20262,911.722,918.002,911.722,912.002,912.00+2.18%2,3861.70
Sep 02, 20262,850.002,874.002,850.002,850.002,850.00-0.84%270.02
Sep 01, 20262,915.002,926.502,874.002,874.002,874.00-3.65%1,1520.83
Aug 31, 20262,983.002,997.002,971.602,983.002,983.00-0.43%5680.40
Aug 28, 20262,996.002,996.002,996.002,996.002,996.00-3.26%280.02
Aug 27, 20263,094.633,097.003,094.633,097.003,097.00-0.16%1210.09
Aug 26, 20263,102.003,187.193,044.003,102.003,102.00+0.00%00.00
Aug 25, 20263,102.003,102.003,102.003,102.003,102.00+0.69%310.02
Aug 24, 20263,035.003,094.983,035.003,080.643,080.64-3.40%5830.41