KLA Corporation (KLAC) Historical Stock Price Data | Complete Trading History - Stocknear

KLA Corporation

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