KLA Corporation (KLAC)
NASDAQ: KLAC
· Real-Time Price · USD
959.28
26.65 (2.86%)
At close: Sep 11, 2025, 3:59 PM
959.00
-0.03%
After-hours: Sep 11, 2025, 04:37 PM EDT
KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 921.86 | 935.23 | 914.90 | 932.63 | 932.63 | 1.62% | 709,404 |
| Sep 9, 2025 | 910.75 | 922.75 | 910.23 | 917.73 | 917.73 | 0.96% | 677,983 |
| Sep 8, 2025 | 910.00 | 924.35 | 906.74 | 908.98 | 908.98 | 0.43% | 886,690 |
| Sep 5, 2025 | 879.63 | 906.26 | 878.34 | 905.09 | 905.09 | 3.64% | 1,155,600 |
| Sep 4, 2025 | 843.20 | 876.66 | 839.00 | 873.29 | 873.29 | 3.48% | 813,491 |
| Sep 3, 2025 | 847.66 | 847.66 | 832.24 | 843.90 | 843.90 | -0.29% | 933,710 |
| Sep 2, 2025 | 845.84 | 852.85 | 836.73 | 846.35 | 846.35 | -2.94% | 1,242,049 |
| Aug 29, 2025 | 881.50 | 885.00 | 864.81 | 872.00 | 872.00 | -2.46% | 954,368 |
| Aug 28, 2025 | 893.01 | 897.00 | 885.00 | 894.00 | 894.00 | 0.57% | 964,270 |
| Aug 27, 2025 | 885.89 | 890.63 | 879.99 | 888.89 | 888.89 | 0.09% | 528,658 |
| Aug 26, 2025 | 881.27 | 892.88 | 881.27 | 888.10 | 888.10 | 0.97% | 812,334 |
| Aug 25, 2025 | 870.27 | 886.75 | 866.02 | 879.55 | 879.55 | 1.07% | 469,300 |
| Aug 22, 2025 | 872.39 | 893.83 | 869.23 | 870.28 | 870.28 | -0.24% | 946,707 |
| Aug 21, 2025 | 876.44 | 881.29 | 866.62 | 872.39 | 872.39 | -0.69% | 730,577 |
| Aug 20, 2025 | 878.53 | 880.23 | 860.21 | 878.44 | 878.44 | 0.27% | 978,724 |
| Aug 19, 2025 | 883.39 | 889.25 | 874.13 | 876.08 | 876.08 | -0.83% | 986,700 |
| Aug 18, 2025 | 873.04 | 883.76 | 870.43 | 883.39 | 883.39 | 0.97% | 854,195 |
| Aug 15, 2025 | 924.23 | 924.23 | 873.16 | 874.94 | 873.04 | -8.42% | 2,064,549 |
| Aug 14, 2025 | 941.66 | 959.26 | 934.92 | 955.41 | 953.34 | 0.62% | 1,005,313 |
| Aug 13, 2025 | 940.00 | 952.35 | 937.55 | 949.48 | 947.42 | 1.49% | 900,843 |