KLAC
KLA Corporation (KLAC)
196.8300
$
-0.6300 (%-0.32)
KLAC: KLA Corporation Historical Data
Historical price data, yearly archive and performance analysis for KLA Corporation.
Historical Chart
Loading chart...
Average
OPEN 89.6795
CLOSE 89.855
Low
LOW 55.13
High
HIGH 128.68
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 63.47 | 64.94 | 63.19 | 63.66 |
| 01/03/2025 | 64.39 | 65.87 | 64.03 | 65.7 |
| 01/06/2025 | 67.36 | 69.69 | 67.35 | 69.03 |
| 01/07/2025 | 69.48 | 70.59 | 68.33 | 68.93 |
| 01/08/2025 | 69 | 69.2 | 67.9 | 68.62 |
| 01/10/2025 | 68.39 | 69.46 | 67.17 | 68.31 |
| 01/13/2025 | 67.42 | 69.2 | 66.55 | 69.1 |
| 01/14/2025 | 69.3 | 70.14 | 68.66 | 70.13 |
| 01/15/2025 | 71.5 | 72.74 | 71.35 | 71.63 |
| 01/16/2025 | 73.5 | 77.91 | 73.36 | 74.73 |
| 01/17/2025 | 76.3 | 76.33 | 74.76 | 75.75 |
| 01/21/2025 | 76.23 | 77.84 | 75.12 | 76.72 |
| 01/22/2025 | 77.34 | 78.71 | 77.16 | 77.19 |
| 01/23/2025 | 75.33 | 76.19 | 74.13 | 76.1 |
| 01/24/2025 | 76.51 | 76.58 | 74.32 | 74.98 |
| 01/27/2025 | 71.66 | 72.5 | 68.52 | 70.27 |
| 01/28/2025 | 69.73 | 70.89 | 68.92 | 70.29 |
| 01/29/2025 | 72.11 | 72.19 | 70.78 | 71.3 |
| 01/30/2025 | 73.13 | 74.61 | 72.2 | 74.24 |
| 01/31/2025 | 75.89 | 77.03 | 73.5 | 73.82 |
| 02/03/2025 | 72.74 | 75.3 | 72.64 | 74.02 |
| 02/04/2025 | 73.28 | 75.6 | 73.28 | 74.93 |
| 02/05/2025 | 74.26 | 76.19 | 74.09 | 75.92 |
| 02/06/2025 | 75.77 | 76.42 | 75.32 | 76.18 |
| 02/07/2025 | 76.18 | 76.73 | 74.42 | 74.77 |
| 02/10/2025 | 75.97 | 76.13 | 74.37 | 75.15 |
| 02/11/2025 | 75.46 | 76.2 | 74.92 | 75.86 |
| 02/12/2025 | 74.25 | 75.47 | 73.85 | 75.05 |
| 02/13/2025 | 75.1 | 76.5 | 75.01 | 76.43 |
| 02/14/2025 | 76.02 | 76.95 | 73.9 | 75.07 |
| 02/18/2025 | 75.8 | 76.02 | 73.79 | 75.83 |
| 02/19/2025 | 76.11 | 77.7 | 75.31 | 77.48 |
| 02/20/2025 | 78 | 79.4 | 77.1 | 77.76 |
| 02/21/2025 | 77.97 | 78.24 | 75.11 | 75.43 |
| 02/24/2025 | 76.2 | 76.3 | 73.6 | 73.76 |
| 02/25/2025 | 73.63 | 73.63 | 72.15 | 72.5 |
| 02/26/2025 | 73.33 | 75.11 | 73 | 73.85 |
| 02/27/2025 | 74.3 | 75 | 69.86 | 69.92 |
| 02/28/2025 | 70.58 | 71.35 | 69.19 | 70.88 |
| 03/03/2025 | 71.45 | 72.81 | 68.64 | 69.11 |
| 03/04/2025 | 69.35 | 71.6 | 67.86 | 69.9 |
| 03/05/2025 | 70.11 | 71.72 | 68.96 | 71.58 |
| 03/06/2025 | 69.73 | 71.17 | 68.4 | 69.21 |
| 03/07/2025 | 68.82 | 71.41 | 68.02 | 71.13 |
| 03/10/2025 | 69.38 | 69.72 | 67.06 | 67.84 |
| 03/11/2025 | 67.74 | 68.03 | 65.37 | 66.42 |
| 03/12/2025 | 67.6 | 68.68 | 67.18 | 68.04 |
| 03/13/2025 | 67.66 | 69.4 | 66.87 | 68.15 |
| 03/14/2025 | 69 | 71.37 | 69 | 71.3 |
| 03/17/2025 | 70.57 | 72.42 | 70.55 | 71.83 |
| 03/18/2025 | 71.19 | 71.28 | 69.81 | 71 |
| 03/19/2025 | 71 | 73.01 | 70.5 | 71.96 |
| 03/20/2025 | 70.88 | 71.97 | 70.77 | 71.65 |
| 03/21/2025 | 70.23 | 70.94 | 69.24 | 70.65 |
| 03/24/2025 | 72.27 | 73.51 | 71.64 | 72.77 |
| 03/25/2025 | 72.46 | 72.72 | 71.87 | 72.19 |
| 03/26/2025 | 72.15 | 72.42 | 69.88 | 70.55 |
| 03/27/2025 | 70.04 | 70.71 | 69.2 | 70 |
| 03/28/2025 | 68.54 | 69.42 | 66.72 | 67.36 |
| 03/31/2025 | 67.3 | 68.11 | 65.54 | 67.98 |
| 04/01/2025 | 67.4 | 68.28 | 66.22 | 68.25 |
| 04/02/2025 | 66.73 | 69.56 | 66.73 | 68.62 |
| 04/03/2025 | 65.22 | 65.69 | 62.03 | 62.08 |
| 04/04/2025 | 59.25 | 60 | 55.98 | 57.65 |
| 04/07/2025 | 56.67 | 63.28 | 55.13 | 60.46 |
| 04/08/2025 | 62.6 | 64.43 | 58.68 | 59.95 |
| 04/09/2025 | 60.49 | 72.18 | 59.74 | 70.33 |
| 04/10/2025 | 66.49 | 68.07 | 62.85 | 65.68 |
| 04/11/2025 | 64.68 | 67.67 | 63.51 | 67.02 |
| 04/14/2025 | 68.15 | 68.43 | 65.95 | 67 |
| 04/15/2025 | 66.94 | 68.21 | 66.5 | 67.62 |
| 04/16/2025 | 63.83 | 65.91 | 61.93 | 64.22 |
| 04/17/2025 | 64.9 | 64.92 | 63.16 | 63.44 |
| 04/21/2025 | 62.34 | 62.72 | 60.77 | 62.08 |
| 04/22/2025 | 62.67 | 63.99 | 62.59 | 63.64 |
| 04/23/2025 | 66.42 | 67.27 | 65.29 | 65.71 |
| 04/24/2025 | 67.41 | 69.06 | 66.42 | 68.94 |
| 04/25/2025 | 68 | 70.03 | 67.89 | 69.46 |
| 04/28/2025 | 68.77 | 69.91 | 67.91 | 69.37 |
| 04/29/2025 | 68.36 | 69.54 | 68.17 | 68.8 |
| 04/30/2025 | 67.7 | 70.5 | 67.42 | 70.27 |
| 05/01/2025 | 68.92 | 69.3 | 67.48 | 67.63 |
| 05/02/2025 | 69.43 | 70.78 | 69.29 | 69.82 |
| 05/05/2025 | 69.1 | 70.16 | 68.71 | 69.33 |
| 05/06/2025 | 68.09 | 69 | 67.76 | 67.94 |
| 05/07/2025 | 68.05 | 69.65 | 67.53 | 69.44 |
| 05/08/2025 | 70.33 | 71.05 | 69.28 | 70.33 |
| 05/09/2025 | 70.61 | 71.13 | 69.67 | 70.12 |
| 05/12/2025 | 74.5 | 76.28 | 74.16 | 76.05 |
| 05/13/2025 | 76 | 79.8 | 75.57 | 79.59 |
| 05/14/2025 | 78.68 | 80.54 | 78.68 | 80.5 |
| 05/15/2025 | 79.73 | 81.06 | 79.56 | 80.6 |
| 05/16/2025 | 80.71 | 80.71 | 78.41 | 79.12 |
| 05/19/2025 | 78.07 | 78.96 | 77.5 | 78.7 |
| 05/20/2025 | 77.96 | 79.09 | 77.72 | 79.03 |
| 05/21/2025 | 77.83 | 79.97 | 77.52 | 77.89 |
| 05/22/2025 | 76.65 | 78.18 | 76.2 | 76.75 |
| 05/23/2025 | 74.78 | 76.11 | 74.49 | 75.72 |
| 05/27/2025 | 77.47 | 79.22 | 76.86 | 78.91 |
| 05/28/2025 | 78.91 | 79.63 | 77.62 | 77.75 |
| 05/29/2025 | 79.3 | 79.48 | 76.87 | 77.4 |
| 05/30/2025 | 77.28 | 77.36 | 74.04 | 75.69 |
| 06/02/2025 | 75.24 | 76.47 | 75.2 | 76.24 |
| 06/03/2025 | 76.21 | 77.96 | 75.63 | 77.58 |
| 06/04/2025 | 78.16 | 78.69 | 77.36 | 78.21 |
| 06/05/2025 | 78.84 | 79.65 | 77.74 | 79.19 |
| 06/06/2025 | 80.12 | 81.4 | 79.98 | 80.8 |
| 06/09/2025 | 81.1 | 83.5 | 81.1 | 82.93 |
| 06/10/2025 | 82.93 | 85.72 | 82.68 | 85.66 |
| 06/11/2025 | 86.51 | 87.35 | 85.88 | 87.2 |
| 06/12/2025 | 86.65 | 87.92 | 86.65 | 87.5 |
| 06/13/2025 | 85.9 | 87.65 | 85.69 | 86.77 |
| 06/16/2025 | 87.6 | 89.33 | 87.56 | 89.24 |
| 06/17/2025 | 89 | 91.48 | 88.77 | 89.3 |
| 06/18/2025 | 89.49 | 89.82 | 86.73 | 87.12 |
| 06/20/2025 | 88.38 | 88.38 | 83.49 | 85 |
| 06/23/2025 | 85.29 | 85.96 | 84.12 | 85.63 |
| 06/24/2025 | 87.12 | 89.06 | 86.96 | 88.9 |
| 06/25/2025 | 89.5 | 90.29 | 88.77 | 89.35 |
| 06/26/2025 | 89.75 | 90.73 | 89.33 | 90.29 |
| 06/27/2025 | 90.5 | 90.8 | 88.46 | 88.99 |
| 06/30/2025 | 89.12 | 89.83 | 88.43 | 89.57 |
| 07/01/2025 | 88.88 | 90.5 | 88.23 | 89.89 |
| 07/02/2025 | 88.82 | 92.2 | 88.51 | 92.11 |
| 07/03/2025 | 92 | 92.8 | 91.61 | 92.46 |
| 07/07/2025 | 91.7 | 92.35 | 90.59 | 91.26 |
| 07/08/2025 | 91.09 | 92.74 | 90.83 | 91.92 |
| 07/09/2025 | 91.92 | 93.2 | 91.55 | 92.32 |
| 07/10/2025 | 92.29 | 93.22 | 91.94 | 92.86 |
| 07/11/2025 | 92.55 | 93.02 | 92.12 | 92.46 |
| 07/14/2025 | 91.67 | 92.68 | 90.63 | 92.18 |
| 07/15/2025 | 93.4 | 94.23 | 92.97 | 93.65 |
| 07/16/2025 | 91.31 | 93.64 | 89.74 | 93.35 |
| 07/17/2025 | 92.4 | 94.3 | 91 | 93.71 |
| 07/18/2025 | 94.59 | 94.59 | 92.48 | 93.11 |
| 07/21/2025 | 92.85 | 94.5 | 92.57 | 93.78 |
| 07/22/2025 | 93.87 | 93.87 | 89 | 89.22 |
| 07/23/2025 | 89.94 | 90 | 87.98 | 89.71 |
| 07/24/2025 | 90.18 | 91.23 | 89.42 | 90.42 |
| 07/25/2025 | 89.23 | 90.5 | 88.81 | 90.21 |
| 07/28/2025 | 91.74 | 93.19 | 91.5 | 92.32 |
| 07/29/2025 | 92.86 | 93.7 | 91.51 | 91.61 |
| 07/30/2025 | 92.27 | 92.78 | 91.34 | 92.5 |
| 07/31/2025 | 86.45 | 89.72 | 86 | 87.9 |
| 08/01/2025 | 85.62 | 89.42 | 85.53 | 88.66 |
| 08/04/2025 | 89.68 | 91.78 | 89.1 | 91.56 |
| 08/05/2025 | 91.7 | 92.2 | 87.6 | 88.34 |
| 08/06/2025 | 88.34 | 88.91 | 86.92 | 88.83 |
| 08/07/2025 | 91.24 | 91.75 | 90.5 | 91.21 |
| 08/08/2025 | 91.3 | 91.79 | 90.57 | 91.48 |
| 08/11/2025 | 92.22 | 93.33 | 90.76 | 91.02 |
| 08/12/2025 | 91.37 | 93.93 | 90.75 | 93.55 |
| 08/13/2025 | 94 | 95.24 | 93.76 | 94.95 |
| 08/14/2025 | 94.17 | 95.93 | 93.49 | 95.54 |
| 08/15/2025 | 92.42 | 92.42 | 87.32 | 87.49 |
| 08/18/2025 | 87.3 | 88.38 | 87.04 | 88.34 |
| 08/19/2025 | 88.34 | 88.93 | 87.41 | 87.61 |
| 08/20/2025 | 87.85 | 88.02 | 86.02 | 87.84 |
| 08/21/2025 | 87.64 | 88.13 | 86.66 | 87.24 |
| 08/22/2025 | 87.24 | 89.38 | 86.92 | 87.03 |
| 08/25/2025 | 87.03 | 88.68 | 86.6 | 87.96 |
| 08/26/2025 | 88.13 | 89.29 | 88.13 | 88.81 |
| 08/27/2025 | 88.59 | 89.06 | 88 | 88.89 |
| 08/28/2025 | 89.3 | 89.7 | 88.5 | 89.4 |
| 08/29/2025 | 88.15 | 88.5 | 86.48 | 87.2 |
| 09/02/2025 | 84.58 | 85.29 | 83.67 | 84.64 |
| 09/03/2025 | 84.77 | 84.77 | 83.22 | 84.39 |
| 09/04/2025 | 84.32 | 87.67 | 83.9 | 87.33 |
| 09/05/2025 | 87.96 | 90.63 | 87.83 | 90.51 |
| 09/08/2025 | 91 | 92.44 | 90.67 | 90.9 |
| 09/09/2025 | 91.08 | 92.28 | 91.02 | 91.77 |
| 09/10/2025 | 92.19 | 93.52 | 91.49 | 93.26 |
| 09/11/2025 | 94 | 96.39 | 93.75 | 95.93 |
| 09/12/2025 | 95.75 | 96.81 | 95.5 | 96.4 |
| 09/15/2025 | 96.7 | 99 | 96.7 | 98.89 |
| 09/16/2025 | 99.35 | 100.2 | 97.51 | 99.06 |
| 09/17/2025 | 99.04 | 100 | 97.63 | 98.99 |
| 09/18/2025 | 103.08 | 107.68 | 102.58 | 104.67 |
| 09/19/2025 | 105.19 | 105.25 | 102.93 | 104.48 |
| 09/22/2025 | 103.89 | 107.3 | 103.75 | 107.13 |
| 09/23/2025 | 106.79 | 107.55 | 106.08 | 107.12 |
| 09/24/2025 | 106.63 | 107.6 | 105.76 | 106.87 |
| 09/25/2025 | 105.86 | 106.7 | 104.58 | 105.91 |
| 09/26/2025 | 105.65 | 106.87 | 104.62 | 106.43 |
| 09/29/2025 | 107.72 | 108.56 | 106.32 | 106.41 |
| 09/30/2025 | 106.38 | 107.99 | 105.71 | 107.86 |
| 10/01/2025 | 107.52 | 113.42 | 106.98 | 112.89 |
| 10/02/2025 | 115.5 | 115.5 | 112.72 | 113.93 |
| 10/03/2025 | 112.8 | 113.24 | 109.92 | 110.16 |
| 10/06/2025 | 112.17 | 115.21 | 112.17 | 113.97 |
| 10/07/2025 | 114.08 | 114.2 | 108.3 | 108.47 |
| 10/08/2025 | 106.35 | 107.73 | 105.9 | 106.26 |
| 10/09/2025 | 106.26 | 106.65 | 103.72 | 105.35 |
| 10/10/2025 | 105.23 | 105.43 | 98.1 | 98.28 |
| 10/13/2025 | 101.63 | 103.39 | 101.49 | 102.5 |
| 10/14/2025 | 99.86 | 104.25 | 99.86 | 102.57 |
| 10/15/2025 | 105.71 | 109.29 | 105.39 | 108.7 |
| 10/16/2025 | 110.02 | 111.7 | 107.98 | 109.88 |
| 10/17/2025 | 109.84 | 110.95 | 108.41 | 110.67 |
| 10/20/2025 | 113.01 | 116.12 | 112.65 | 115.29 |
| 10/21/2025 | 114.08 | 115.63 | 113.86 | 114.74 |
| 10/22/2025 | 114.74 | 114.74 | 109.03 | 111.43 |
| 10/23/2025 | 110.67 | 116.31 | 110.67 | 115.9 |
| 10/24/2025 | 116.6 | 119.13 | 116.06 | 118.28 |
| 10/27/2025 | 120 | 122.12 | 120 | 121.51 |
| 10/28/2025 | 120.67 | 120.97 | 119.58 | 120.6 |
| 10/29/2025 | 122.6 | 125.96 | 122.45 | 123.53 |
| 10/30/2025 | 123.42 | 128.45 | 117.28 | 121.44 |
| 10/31/2025 | 122.38 | 124.04 | 120.09 | 120.87 |
| 11/03/2025 | 121.61 | 123.11 | 120.75 | 121.91 |
| 11/04/2025 | 119.82 | 122.95 | 119.14 | 119.35 |
| 11/05/2025 | 120.36 | 124.31 | 120.15 | 122.71 |
| 11/06/2025 | 122.31 | 122.31 | 119.18 | 120.64 |
| 11/07/2025 | 119.99 | 120.83 | 116.01 | 119.34 |
| 11/10/2025 | 122.09 | 122.68 | 120.17 | 121.8 |
| 11/11/2025 | 120.31 | 121.07 | 118.5 | 119.09 |
| 11/12/2025 | 120.81 | 120.99 | 119.29 | 119.9 |
| 11/13/2025 | 118.72 | 119.28 | 114.87 | 116.17 |
| 11/14/2025 | 113.55 | 117.52 | 112.71 | 113.43 |
| 11/17/2025 | 113.99 | 115.59 | 111.81 | 113.37 |
| 11/18/2025 | 111.44 | 114.04 | 109.79 | 112.31 |
| 11/19/2025 | 113.19 | 117.74 | 112.95 | 116.75 |
| 11/20/2025 | 118.8 | 120.15 | 109.76 | 110.25 |
| 11/21/2025 | 109.7 | 111.08 | 107.2 | 109.71 |
| 11/24/2025 | 110.49 | 114.8 | 110.3 | 113.67 |
| 11/25/2025 | 113.02 | 114.85 | 110.74 | 114.59 |
| 11/26/2025 | 115.78 | 116.73 | 114.49 | 115.91 |
| 11/28/2025 | 116.89 | 117.6 | 115.1 | 117.55 |
| 12/01/2025 | 116.5 | 117.57 | 115.12 | 115.72 |
| 12/02/2025 | 117.05 | 119.79 | 116.37 | 118.99 |
| 12/03/2025 | 118.6 | 121.6 | 116.62 | 121.18 |
| 12/04/2025 | 120.26 | 121.71 | 119.78 | 120.81 |
| 12/05/2025 | 122.4 | 124 | 121.23 | 121.45 |
| 12/08/2025 | 123.26 | 124.24 | 121.92 | 122.46 |
| 12/09/2025 | 121.57 | 123.36 | 121.16 | 122.56 |
| 12/10/2025 | 123.09 | 125.37 | 122.08 | 123.89 |
| 12/11/2025 | 122.93 | 125.07 | 119.1 | 124.62 |
| 12/12/2025 | 123.01 | 123.97 | 118.52 | 119.39 |
| 12/15/2025 | 122.9 | 125.5 | 121.53 | 122.51 |
| 12/16/2025 | 123.7 | 124 | 120.74 | 122.34 |
| 12/17/2025 | 122.3 | 123.36 | 116.94 | 117.2 |
| 12/18/2025 | 122.3 | 123.3 | 121.1 | 122.24 |
| 12/19/2025 | 124 | 126.36 | 123.96 | 124.57 |
| 12/22/2025 | 127.64 | 127.8 | 124.99 | 126.57 |
| 12/23/2025 | 125.9 | 127.21 | 125.75 | 126.88 |
| 12/24/2025 | 126.94 | 127.92 | 126.5 | 127.7 |
| 12/26/2025 | 128.3 | 128.68 | 127.53 | 127.96 |
| 12/29/2025 | 127.31 | 128.61 | 125.67 | 126.04 |
| 12/30/2025 | 126.68 | 126.76 | 124.12 | 124.37 |
| 12/31/2025 | 124.37 | 125.09 | 121.41 | 121.51 |