KLA Corporation (KLAC)
NASDAQ: KLAC
· Real-Time Price · USD
954.98
5.50 (0.58%)
At close: Aug 14, 2025, 3:59 PM
904.50
-5.29%
Pre-market: Aug 15, 2025, 09:18 AM EDT
KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 941.66 | 959.26 | 934.92 | 955.41 | 955.41 | 0.62% | 979,436 |
| Aug 13, 2025 | 940.00 | 952.35 | 937.55 | 949.48 | 949.48 | 1.49% | 900,843 |
| Aug 12, 2025 | 913.68 | 939.26 | 907.48 | 935.53 | 935.53 | 2.79% | 1,028,198 |
| Aug 11, 2025 | 922.15 | 933.34 | 907.64 | 910.18 | 910.18 | -0.51% | 814,190 |
| Aug 8, 2025 | 913.00 | 917.94 | 905.68 | 914.80 | 914.80 | 0.30% | 719,502 |
| Aug 7, 2025 | 912.40 | 917.53 | 904.98 | 912.06 | 912.06 | 2.68% | 717,323 |
| Aug 6, 2025 | 883.41 | 889.12 | 869.22 | 888.28 | 888.28 | 0.55% | 935,026 |
| Aug 5, 2025 | 917.00 | 921.99 | 875.96 | 883.41 | 883.41 | -3.52% | 1,178,332 |
| Aug 4, 2025 | 896.75 | 917.78 | 891.00 | 915.62 | 915.62 | 3.27% | 1,064,594 |
| Aug 1, 2025 | 856.20 | 894.16 | 855.28 | 886.64 | 886.64 | 0.87% | 1,474,680 |
| Jul 31, 2025 | 864.45 | 897.19 | 860.00 | 879.03 | 879.03 | -4.97% | 2,284,147 |
| Jul 30, 2025 | 922.65 | 927.82 | 913.38 | 924.99 | 924.99 | 0.97% | 1,058,200 |
| Jul 29, 2025 | 928.59 | 936.97 | 915.10 | 916.09 | 916.09 | -0.76% | 1,027,519 |
| Jul 28, 2025 | 917.36 | 931.94 | 915.00 | 923.15 | 923.15 | 2.33% | 840,288 |
| Jul 25, 2025 | 892.34 | 905.00 | 888.07 | 902.09 | 902.09 | -0.23% | 808,007 |
| Jul 24, 2025 | 901.81 | 912.32 | 894.20 | 904.18 | 904.18 | 0.79% | 549,939 |
| Jul 23, 2025 | 899.39 | 900.00 | 879.81 | 897.09 | 897.09 | 0.55% | 1,207,500 |
| Jul 22, 2025 | 938.67 | 938.67 | 890.00 | 892.22 | 892.22 | -4.86% | 1,619,800 |
| Jul 21, 2025 | 928.46 | 945.01 | 925.65 | 937.76 | 937.76 | 0.71% | 674,127 |
| Jul 18, 2025 | 945.87 | 945.87 | 924.82 | 931.12 | 931.12 | -0.64% | 682,072 |