KLA Corporation (KLAC)
NASDAQ: KLAC
· Real-Time Price · USD
1101.55
-37.71 (-3.31%)
At close: Oct 03, 2025, 3:59 PM
1096.08
-0.50%
After-hours: Oct 03, 2025, 07:54 PM EDT
KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1128.00 | 1132.41 | 1099.17 | 1101.55 | 1101.55 | -3.31% | 952,830 |
| Oct 2, 2025 | 1155.00 | 1155.00 | 1127.22 | 1139.26 | 1139.26 | 0.92% | 924,900 |
| Oct 1, 2025 | 1075.18 | 1134.22 | 1069.78 | 1128.87 | 1128.87 | 4.66% | 1,188,100 |
| Sep 30, 2025 | 1063.80 | 1079.87 | 1057.07 | 1078.60 | 1078.60 | 1.36% | 886,519 |
| Sep 29, 2025 | 1077.18 | 1085.60 | 1063.18 | 1064.13 | 1064.13 | -0.02% | 769,700 |
| Sep 26, 2025 | 1056.54 | 1068.66 | 1046.16 | 1064.29 | 1064.29 | 0.49% | 505,437 |
| Sep 25, 2025 | 1058.61 | 1066.99 | 1045.80 | 1059.10 | 1059.10 | -0.90% | 710,581 |
| Sep 24, 2025 | 1066.32 | 1076.00 | 1057.64 | 1068.67 | 1068.67 | -0.24% | 868,147 |
| Sep 23, 2025 | 1067.85 | 1075.52 | 1060.79 | 1071.20 | 1071.20 | -0.00% | 829,643 |
| Sep 22, 2025 | 1038.89 | 1072.97 | 1037.50 | 1071.25 | 1071.25 | 2.53% | 1,020,716 |
| Sep 19, 2025 | 1051.90 | 1052.48 | 1029.32 | 1044.81 | 1044.81 | -0.18% | 1,586,978 |
| Sep 18, 2025 | 1030.83 | 1076.79 | 1025.79 | 1046.69 | 1046.69 | 5.74% | 1,825,038 |
| Sep 17, 2025 | 990.38 | 1000.00 | 976.27 | 989.87 | 989.87 | -0.07% | 723,900 |
| Sep 16, 2025 | 993.50 | 1002.04 | 975.06 | 990.57 | 990.57 | 0.17% | 776,229 |
| Sep 15, 2025 | 966.99 | 990.00 | 966.99 | 988.91 | 988.91 | 2.58% | 845,886 |
| Sep 12, 2025 | 957.48 | 968.09 | 955.00 | 964.02 | 964.02 | 0.49% | 584,146 |
| Sep 11, 2025 | 940.00 | 963.89 | 937.48 | 959.28 | 959.28 | 2.86% | 1,022,100 |
| Sep 10, 2025 | 921.86 | 935.23 | 914.90 | 932.63 | 932.63 | 1.62% | 713,063 |
| 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 |
Page 1 of 136