KLAC: KLA Corporation Historical Data

1993 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4503

CLOSE 0.4517

Low

LOW 0.256

High

HIGH 0.706

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	0.294	0.306	0.288	0.3
01/05/1993	0.3	0.3	0.288	0.288
01/06/1993	0.3	0.3	0.281	0.288
01/07/1993	0.281	0.294	0.281	0.288
01/08/1993	0.288	0.3	0.288	0.3
01/11/1993	0.288	0.3	0.288	0.3
01/12/1993	0.288	0.3	0.281	0.281
01/13/1993	0.294	0.294	0.284	0.294
01/14/1993	0.294	0.294	0.278	0.281
01/15/1993	0.281	0.288	0.275	0.288
01/18/1993	0.288	0.288	0.281	0.288
01/19/1993	0.288	0.297	0.281	0.291
01/20/1993	0.294	0.309	0.291	0.309
01/21/1993	0.309	0.309	0.294	0.3
01/22/1993	0.294	0.309	0.294	0.306
01/25/1993	0.303	0.309	0.3	0.309
01/26/1993	0.3	0.309	0.3	0.309
01/27/1993	0.309	0.309	0.303	0.309
01/28/1993	0.309	0.309	0.3	0.303
01/29/1993	0.3	0.319	0.3	0.313
02/01/1993	0.309	0.319	0.306	0.313
02/02/1993	0.306	0.319	0.306	0.306
02/03/1993	0.306	0.319	0.306	0.313
02/04/1993	0.306	0.316	0.291	0.291
02/05/1993	0.3	0.3	0.263	0.266
02/08/1993	0.269	0.313	0.263	0.3
02/09/1993	0.3	0.313	0.3	0.309
02/10/1993	0.313	0.313	0.294	0.306
02/11/1993	0.306	0.306	0.294	0.3
02/12/1993	0.294	0.3	0.294	0.3
02/16/1993	0.294	0.294	0.256	0.269
02/17/1993	0.275	0.306	0.275	0.306
02/18/1993	0.3	0.306	0.288	0.294
02/19/1993	0.3	0.3	0.288	0.294
02/22/1993	0.3	0.3	0.288	0.3
02/23/1993	0.288	0.306	0.288	0.306
02/24/1993	0.3	0.319	0.3	0.319
02/25/1993	0.325	0.338	0.313	0.338
02/26/1993	0.325	0.338	0.319	0.322
03/01/1993	0.331	0.338	0.319	0.325
03/02/1993	0.331	0.338	0.325	0.325
03/03/1993	0.325	0.338	0.325	0.325
03/04/1993	0.331	0.334	0.325	0.334
03/05/1993	0.334	0.341	0.328	0.341
03/08/1993	0.341	0.366	0.334	0.366
03/09/1993	0.369	0.378	0.359	0.366
03/10/1993	0.366	0.366	0.35	0.356
03/11/1993	0.35	0.359	0.35	0.356
03/12/1993	0.338	0.363	0.338	0.363
03/15/1993	0.363	0.369	0.353	0.369
03/16/1993	0.363	0.375	0.363	0.369
03/17/1993	0.375	0.375	0.359	0.359
03/18/1993	0.356	0.369	0.356	0.363
03/19/1993	0.369	0.369	0.331	0.338
03/22/1993	0.331	0.338	0.331	0.338
03/23/1993	0.344	0.356	0.338	0.35
03/24/1993	0.353	0.356	0.344	0.344
03/25/1993	0.338	0.356	0.338	0.356
03/26/1993	0.344	0.356	0.344	0.353
03/29/1993	0.356	0.356	0.344	0.35
03/30/1993	0.356	0.356	0.344	0.356
03/31/1993	0.35	0.356	0.344	0.356
04/01/1993	0.344	0.356	0.344	0.344
04/02/1993	0.347	0.35	0.338	0.338
04/05/1993	0.338	0.344	0.331	0.338
04/06/1993	0.331	0.341	0.306	0.306
04/07/1993	0.306	0.319	0.306	0.306
04/08/1993	0.306	0.319	0.306	0.313
04/12/1993	0.319	0.341	0.313	0.331
04/13/1993	0.338	0.338	0.313	0.313
04/14/1993	0.313	0.325	0.313	0.319
04/15/1993	0.325	0.325	0.306	0.319
04/16/1993	0.306	0.319	0.306	0.316
04/19/1993	0.319	0.319	0.306	0.319
04/20/1993	0.306	0.306	0.294	0.3
04/21/1993	0.306	0.306	0.294	0.294
04/22/1993	0.294	0.306	0.294	0.297
04/23/1993	0.303	0.306	0.294	0.306
04/26/1993	0.3	0.306	0.275	0.281
04/27/1993	0.288	0.3	0.281	0.3
04/28/1993	0.306	0.306	0.294	0.3
04/29/1993	0.294	0.306	0.294	0.294
04/30/1993	0.313	0.319	0.306	0.306
05/03/1993	0.306	0.319	0.306	0.316
05/04/1993	0.306	0.331	0.306	0.331
05/05/1993	0.325	0.338	0.325	0.338
05/06/1993	0.338	0.35	0.325	0.338
05/07/1993	0.338	0.381	0.338	0.372
05/10/1993	0.375	0.381	0.369	0.378
05/11/1993	0.381	0.381	0.363	0.363
05/12/1993	0.369	0.381	0.369	0.369
05/13/1993	0.369	0.381	0.369	0.369
05/14/1993	0.381	0.381	0.369	0.381
05/17/1993	0.381	0.4	0.369	0.388
05/18/1993	0.4	0.413	0.388	0.413
05/19/1993	0.413	0.419	0.406	0.409
05/20/1993	0.416	0.419	0.403	0.413
05/21/1993	0.419	0.419	0.409	0.419
05/24/1993	0.409	0.419	0.409	0.409
05/25/1993	0.413	0.419	0.409	0.419
05/26/1993	0.419	0.438	0.409	0.438
05/27/1993	0.444	0.463	0.434	0.45
05/28/1993	0.456	0.456	0.438	0.45
06/01/1993	0.438	0.463	0.438	0.453
06/02/1993	0.453	0.478	0.453	0.466
06/03/1993	0.475	0.488	0.466	0.488
06/04/1993	0.475	0.488	0.469	0.469
06/07/1993	0.469	0.481	0.463	0.466
06/08/1993	0.456	0.463	0.419	0.444
06/09/1993	0.431	0.45	0.431	0.438
06/10/1993	0.441	0.441	0.409	0.419
06/11/1993	0.425	0.431	0.413	0.413
06/14/1993	0.413	0.425	0.406	0.422
06/15/1993	0.419	0.431	0.416	0.425
06/16/1993	0.431	0.431	0.419	0.425
06/17/1993	0.431	0.45	0.431	0.447
06/18/1993	0.45	0.453	0.444	0.453
06/21/1993	0.453	0.453	0.444	0.45
06/22/1993	0.447	0.45	0.438	0.447
06/23/1993	0.45	0.45	0.438	0.438
06/24/1993	0.438	0.438	0.419	0.422
06/25/1993	0.425	0.438	0.425	0.431
06/28/1993	0.438	0.463	0.431	0.456
06/29/1993	0.45	0.463	0.444	0.444
06/30/1993	0.444	0.444	0.425	0.431
07/01/1993	0.428	0.428	0.413	0.425
07/02/1993	0.425	0.444	0.422	0.431
07/06/1993	0.431	0.438	0.431	0.431
07/07/1993	0.431	0.434	0.431	0.431
07/08/1993	0.431	0.438	0.425	0.438
07/09/1993	0.438	0.45	0.425	0.447
07/12/1993	0.447	0.459	0.444	0.45
07/13/1993	0.45	0.463	0.45	0.456
07/14/1993	0.456	0.475	0.456	0.469
07/15/1993	0.475	0.481	0.469	0.481
07/16/1993	0.469	0.481	0.469	0.481
07/19/1993	0.469	0.475	0.469	0.469
07/20/1993	0.469	0.475	0.463	0.463
07/21/1993	0.463	0.475	0.45	0.463
07/22/1993	0.45	0.469	0.45	0.459
07/23/1993	0.463	0.463	0.45	0.456
07/26/1993	0.45	0.456	0.444	0.456
07/27/1993	0.45	0.459	0.45	0.456
07/28/1993	0.459	0.506	0.45	0.5
07/29/1993	0.494	0.519	0.494	0.513
07/30/1993	0.519	0.519	0.5	0.5
08/02/1993	0.513	0.513	0.475	0.478
08/03/1993	0.475	0.488	0.469	0.478
08/04/1993	0.478	0.481	0.475	0.475
08/05/1993	0.478	0.513	0.469	0.506
08/06/1993	0.519	0.531	0.513	0.513
08/09/1993	0.525	0.531	0.519	0.531
08/10/1993	0.519	0.525	0.506	0.506
08/11/1993	0.525	0.55	0.525	0.55
08/12/1993	0.55	0.55	0.531	0.544
08/13/1993	0.544	0.544	0.531	0.531
08/16/1993	0.531	0.563	0.531	0.55
08/17/1993	0.544	0.569	0.544	0.563
08/18/1993	0.581	0.606	0.569	0.588
08/19/1993	0.6	0.6	0.588	0.591
08/20/1993	0.6	0.6	0.563	0.563
08/23/1993	0.569	0.588	0.55	0.588
08/24/1993	0.581	0.6	0.581	0.594
08/25/1993	0.588	0.594	0.55	0.563
08/26/1993	0.563	0.563	0.531	0.55
08/27/1993	0.538	0.55	0.531	0.538
08/30/1993	0.538	0.575	0.538	0.575
08/31/1993	0.575	0.581	0.55	0.55
09/01/1993	0.538	0.578	0.538	0.563
09/02/1993	0.563	0.569	0.556	0.569
09/03/1993	0.566	0.569	0.55	0.556
09/07/1993	0.556	0.563	0.525	0.528
09/08/1993	0.525	0.531	0.5	0.503
09/09/1993	0.513	0.544	0.506	0.541
09/10/1993	0.55	0.55	0.525	0.55
09/13/1993	0.556	0.575	0.544	0.556
09/14/1993	0.556	0.569	0.544	0.556
09/15/1993	0.556	0.606	0.556	0.6
09/16/1993	0.6	0.625	0.588	0.597
09/17/1993	0.6	0.6	0.588	0.6
09/20/1993	0.6	0.6	0.581	0.594
09/21/1993	0.588	0.6	0.575	0.588
09/22/1993	0.581	0.613	0.581	0.606
09/23/1993	0.606	0.631	0.606	0.622
09/24/1993	0.613	0.625	0.606	0.619
09/27/1993	0.619	0.631	0.613	0.628
09/28/1993	0.625	0.656	0.625	0.65
09/29/1993	0.65	0.663	0.638	0.663
09/30/1993	0.659	0.669	0.644	0.65
10/01/1993	0.644	0.644	0.619	0.625
10/04/1993	0.619	0.625	0.606	0.619
10/05/1993	0.606	0.606	0.575	0.588
10/06/1993	0.588	0.588	0.534	0.556
10/07/1993	0.544	0.556	0.509	0.516
10/08/1993	0.513	0.525	0.5	0.513
10/11/1993	0.506	0.563	0.506	0.556
10/12/1993	0.569	0.6	0.569	0.584
10/13/1993	0.588	0.588	0.525	0.531
10/14/1993	0.525	0.525	0.475	0.481
10/15/1993	0.488	0.556	0.481	0.556
10/18/1993	0.575	0.619	0.506	0.506
10/19/1993	0.519	0.519	0.472	0.488
10/20/1993	0.488	0.506	0.475	0.475
10/21/1993	0.475	0.506	0.456	0.494
10/22/1993	0.506	0.55	0.506	0.528
10/25/1993	0.544	0.544	0.475	0.475
10/26/1993	0.475	0.488	0.456	0.481
10/27/1993	0.481	0.531	0.481	0.528
10/28/1993	0.525	0.55	0.506	0.516
10/29/1993	0.519	0.55	0.506	0.55
11/01/1993	0.544	0.575	0.544	0.544
11/02/1993	0.544	0.556	0.506	0.519
11/03/1993	0.516	0.519	0.494	0.494
11/04/1993	0.5	0.519	0.488	0.494
11/05/1993	0.494	0.5	0.475	0.481
11/08/1993	0.475	0.531	0.475	0.525
11/09/1993	0.525	0.55	0.519	0.519
11/10/1993	0.544	0.581	0.541	0.575
11/11/1993	0.575	0.619	0.575	0.613
11/12/1993	0.606	0.619	0.6	0.613
11/15/1993	0.613	0.625	0.575	0.588
11/16/1993	0.575	0.575	0.556	0.556
11/17/1993	0.569	0.569	0.525	0.55
11/18/1993	0.544	0.556	0.544	0.544
11/19/1993	0.544	0.569	0.538	0.538
11/22/1993	0.538	0.538	0.5	0.519
11/23/1993	0.519	0.544	0.506	0.538
11/24/1993	0.556	0.569	0.553	0.556
11/26/1993	0.563	0.563	0.556	0.563
11/29/1993	0.563	0.594	0.563	0.584
11/30/1993	0.581	0.594	0.581	0.594
12/01/1993	0.594	0.613	0.594	0.606
12/02/1993	0.631	0.638	0.575	0.581
12/03/1993	0.588	0.594	0.544	0.55
12/06/1993	0.531	0.563	0.525	0.563
12/07/1993	0.563	0.569	0.55	0.55
12/08/1993	0.556	0.581	0.55	0.575
12/09/1993	0.563	0.569	0.544	0.563
12/10/1993	0.55	0.581	0.55	0.581
12/13/1993	0.569	0.6	0.569	0.6
12/14/1993	0.6	0.628	0.6	0.606
12/15/1993	0.625	0.625	0.606	0.619
12/16/1993	0.619	0.619	0.603	0.613
12/17/1993	0.613	0.644	0.613	0.641
12/20/1993	0.631	0.7	0.631	0.688
12/21/1993	0.675	0.694	0.65	0.694
12/22/1993	0.694	0.7	0.675	0.694
12/23/1993	0.694	0.706	0.675	0.7
12/27/1993	0.7	0.7	0.681	0.681
12/28/1993	0.694	0.694	0.675	0.681
12/29/1993	0.688	0.706	0.681	0.7
12/30/1993	0.7	0.7	0.688	0.694
12/31/1993	0.7	0.7	0.694	0.694

Menu

Create your free account now!

KLAC: KLA Corporation Historical Data

1993 Historical Chart

Average

Low

High