KLAC
KLA Corporation
20:00:01
259.56 $
0.0000 (%0.00)
Previous Close: 238.73
Day Low₺250.5
Day High₺263.95
KLAC: KLA Corporation Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.4564
CLOSE 5.4386
Low
LOW 2.55
High
HIGH 9.78
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 5.61 | 5.61 | 5.17 | 5.43 |
| 01/04/2000 | 5.33 | 5.52 | 5.18 | 5.19 |
| 01/05/2000 | 5.09 | 5.1 | 4.83 | 4.93 |
| 01/06/2000 | 4.86 | 5.08 | 4.85 | 4.97 |
| 01/07/2000 | 4.99 | 5.28 | 4.88 | 5.27 |
| 01/10/2000 | 5.41 | 5.91 | 5.4 | 5.83 |
| 01/11/2000 | 5.68 | 6 | 5.66 | 5.78 |
| 01/12/2000 | 5.79 | 6.07 | 5.58 | 5.96 |
| 01/13/2000 | 5.88 | 6.1 | 5.69 | 5.99 |
| 01/14/2000 | 6.25 | 6.99 | 6.24 | 6.9 |
| 01/18/2000 | 6.81 | 6.86 | 6.46 | 6.53 |
| 01/19/2000 | 6.46 | 6.71 | 6.25 | 6.43 |
| 01/20/2000 | 6.51 | 6.61 | 5.95 | 6.33 |
| 01/21/2000 | 6.36 | 6.51 | 6.19 | 6.43 |
| 01/24/2000 | 6.48 | 6.6 | 5.9 | 5.98 |
| 01/25/2000 | 6.07 | 6.21 | 5.68 | 6.19 |
| 01/26/2000 | 6.23 | 6.25 | 5.84 | 5.84 |
| 01/27/2000 | 5.93 | 6.2 | 5.44 | 5.69 |
| 01/28/2000 | 5.5 | 5.79 | 5.45 | 5.63 |
| 01/31/2000 | 5.54 | 6.03 | 5.49 | 5.86 |
| 02/01/2000 | 5.84 | 6.23 | 5.73 | 6.06 |
| 02/02/2000 | 5.93 | 6.51 | 5.93 | 6.46 |
| 02/03/2000 | 6.49 | 6.65 | 6.35 | 6.62 |
| 02/04/2000 | 6.73 | 6.79 | 6.58 | 6.59 |
| 02/07/2000 | 6.56 | 6.9 | 6.5 | 6.82 |
| 02/08/2000 | 6.89 | 7 | 6.75 | 6.98 |
| 02/09/2000 | 6.83 | 7.17 | 6.62 | 6.78 |
| 02/10/2000 | 6.77 | 7.1 | 6.67 | 7.04 |
| 02/11/2000 | 7.06 | 7.08 | 6.78 | 6.85 |
| 02/14/2000 | 6.8 | 6.91 | 6.59 | 6.76 |
| 02/15/2000 | 6.7 | 7.05 | 6.5 | 6.97 |
| 02/16/2000 | 7.1 | 7.34 | 7.04 | 7.18 |
| 02/17/2000 | 7.24 | 7.41 | 7.04 | 7.4 |
| 02/18/2000 | 7.29 | 7.34 | 6.79 | 6.8 |
| 02/22/2000 | 6.79 | 7.3 | 6.51 | 7.16 |
| 02/23/2000 | 7.14 | 7.37 | 7.02 | 7.23 |
| 02/24/2000 | 7.38 | 7.44 | 7.03 | 7.28 |
| 02/25/2000 | 7.29 | 7.48 | 6.86 | 6.86 |
| 02/28/2000 | 6.79 | 7.05 | 6.43 | 6.98 |
| 02/29/2000 | 7.16 | 7.88 | 7.16 | 7.79 |
| 03/01/2000 | 7.89 | 8 | 7.52 | 7.53 |
| 03/02/2000 | 7.71 | 7.83 | 7.21 | 7.21 |
| 03/03/2000 | 7.63 | 8.33 | 7.61 | 8.33 |
| 03/06/2000 | 8.5 | 8.63 | 8.3 | 8.39 |
| 03/07/2000 | 8.49 | 8.54 | 8.01 | 8.4 |
| 03/08/2000 | 8.39 | 8.4 | 7.71 | 7.9 |
| 03/09/2000 | 7.91 | 8.53 | 7.81 | 8.5 |
| 03/10/2000 | 8.46 | 9.15 | 8.35 | 9.11 |
| 03/13/2000 | 8.63 | 8.75 | 8.25 | 8.39 |
| 03/14/2000 | 8.63 | 8.63 | 7.63 | 7.64 |
| 03/15/2000 | 7.72 | 8.01 | 7.41 | 7.51 |
| 03/16/2000 | 7.69 | 7.93 | 7.04 | 7.51 |
| 03/17/2000 | 7.41 | 8.03 | 7.41 | 8 |
| 03/20/2000 | 7.99 | 8.16 | 7.7 | 7.71 |
| 03/21/2000 | 7.79 | 8.07 | 7.4 | 8.07 |
| 03/22/2000 | 8.05 | 8.5 | 8.04 | 8.36 |
| 03/23/2000 | 8.49 | 9.03 | 8.46 | 8.68 |
| 03/24/2000 | 8.74 | 9.17 | 8.74 | 8.93 |
| 03/27/2000 | 8.94 | 9.1 | 8.75 | 8.94 |
| 03/28/2000 | 8.86 | 8.93 | 8.46 | 8.5 |
| 03/29/2000 | 8.56 | 8.56 | 7.69 | 7.78 |
| 03/30/2000 | 7.68 | 8.25 | 7.59 | 7.93 |
| 03/31/2000 | 8.04 | 8.58 | 7.63 | 8.43 |
| 04/03/2000 | 8.41 | 8.43 | 7.55 | 7.71 |
| 04/04/2000 | 7.85 | 8.25 | 6.66 | 7.96 |
| 04/05/2000 | 7.79 | 8.69 | 7.71 | 8.14 |
| 04/06/2000 | 8.33 | 8.97 | 8.2 | 8.91 |
| 04/07/2000 | 8.97 | 9.78 | 8.84 | 9.74 |
| 04/10/2000 | 9.73 | 9.76 | 8.35 | 8.38 |
| 04/11/2000 | 8.1 | 9.07 | 7.9 | 8.64 |
| 04/12/2000 | 8.88 | 9.06 | 7.79 | 7.8 |
| 04/13/2000 | 8.21 | 8.28 | 6.39 | 6.48 |
| 04/14/2000 | 6.35 | 6.56 | 5.46 | 5.76 |
| 04/17/2000 | 5.7 | 6.95 | 5.6 | 6.8 |
| 04/18/2000 | 6.78 | 7.22 | 6.43 | 7.2 |
| 04/19/2000 | 7.14 | 7.17 | 6.4 | 6.46 |
| 04/20/2000 | 6.51 | 6.79 | 6.25 | 6.51 |
| 04/24/2000 | 6.31 | 6.73 | 5.91 | 6.39 |
| 04/25/2000 | 6.5 | 6.76 | 6.31 | 6.61 |
| 04/26/2000 | 6.72 | 7 | 6.35 | 6.37 |
| 04/27/2000 | 6.14 | 7.2 | 6.06 | 7.09 |
| 04/28/2000 | 7.24 | 7.55 | 7.09 | 7.49 |
| 05/01/2000 | 7.63 | 7.73 | 7.03 | 7.16 |
| 05/02/2000 | 7.1 | 7.58 | 6.85 | 6.87 |
| 05/03/2000 | 6.75 | 6.8 | 6.01 | 6.24 |
| 05/04/2000 | 6.4 | 6.51 | 6.11 | 6.3 |
| 05/05/2000 | 6.29 | 6.64 | 6.16 | 6.36 |
| 05/08/2000 | 6.33 | 6.35 | 5.96 | 5.99 |
| 05/09/2000 | 6.09 | 6.16 | 5.43 | 5.5 |
| 05/10/2000 | 5.4 | 5.51 | 4.73 | 4.9 |
| 05/11/2000 | 4.98 | 5.13 | 4.59 | 5.01 |
| 05/12/2000 | 5.19 | 5.44 | 5.06 | 5.18 |
| 05/15/2000 | 5.26 | 5.55 | 5.03 | 5.5 |
| 05/16/2000 | 5.7 | 5.88 | 5.51 | 5.7 |
| 05/17/2000 | 5.56 | 5.91 | 5.55 | 5.76 |
| 05/18/2000 | 5.83 | 5.88 | 5.64 | 5.66 |
| 05/19/2000 | 5.59 | 5.68 | 5.16 | 5.24 |
| 05/22/2000 | 5.26 | 5.26 | 4.51 | 5.21 |
| 05/23/2000 | 5.1 | 5.35 | 4.64 | 4.65 |
| 05/24/2000 | 4.6 | 4.88 | 4 | 4.8 |
| 05/25/2000 | 4.7 | 5.13 | 4.36 | 4.41 |
| 05/26/2000 | 4.48 | 4.63 | 4.3 | 4.54 |
| 05/30/2000 | 4.7 | 5.3 | 4.68 | 5.28 |
| 05/31/2000 | 5.24 | 5.4 | 4.91 | 4.96 |
| 06/01/2000 | 5.16 | 5.55 | 5.04 | 5.49 |
| 06/02/2000 | 5.91 | 6.23 | 5.64 | 6.15 |
| 06/05/2000 | 5.96 | 6.17 | 5.73 | 5.87 |
| 06/06/2000 | 5.89 | 5.98 | 5.44 | 5.46 |
| 06/07/2000 | 5.56 | 5.75 | 5.49 | 5.74 |
| 06/08/2000 | 5.82 | 5.93 | 5.72 | 5.83 |
| 06/09/2000 | 5.93 | 6.04 | 5.74 | 5.79 |
| 06/12/2000 | 5.89 | 5.89 | 5.41 | 5.44 |
| 06/13/2000 | 5.44 | 5.58 | 5.14 | 5.58 |
| 06/14/2000 | 5.63 | 5.71 | 5.1 | 5.31 |
| 06/15/2000 | 5.26 | 5.46 | 5.16 | 5.4 |
| 06/16/2000 | 5.58 | 5.67 | 5.33 | 5.49 |
| 06/19/2000 | 5.43 | 6.26 | 5.38 | 6.15 |
| 06/20/2000 | 6.25 | 6.61 | 6.21 | 6.34 |
| 06/21/2000 | 6.17 | 6.49 | 6.03 | 6.29 |
| 06/22/2000 | 6.42 | 6.47 | 6.11 | 6.16 |
| 06/23/2000 | 6.15 | 6.26 | 5.76 | 5.92 |
| 06/26/2000 | 5.98 | 6.31 | 5.98 | 6.31 |
| 06/27/2000 | 6.28 | 6.61 | 6.08 | 6.09 |
| 06/28/2000 | 6.15 | 6.43 | 6.05 | 6.19 |
| 06/29/2000 | 6.23 | 6.26 | 5.71 | 5.76 |
| 06/30/2000 | 5.86 | 6.14 | 5.75 | 5.86 |
| 07/03/2000 | 5.81 | 5.99 | 5.73 | 5.83 |
| 07/05/2000 | 5.63 | 5.63 | 4.98 | 5.01 |
| 07/06/2000 | 5.15 | 5.18 | 4.89 | 5.1 |
| 07/07/2000 | 5.29 | 5.52 | 5.28 | 5.38 |
| 07/10/2000 | 5.41 | 5.58 | 5.26 | 5.29 |
| 07/11/2000 | 5.41 | 5.68 | 5.3 | 5.61 |
| 07/12/2000 | 5.73 | 6.09 | 5.55 | 6 |
| 07/13/2000 | 6.16 | 6.31 | 5.81 | 5.89 |
| 07/14/2000 | 6.09 | 6.23 | 5.92 | 6.2 |
| 07/17/2000 | 6.37 | 6.48 | 6.22 | 6.37 |
| 07/18/2000 | 6.22 | 6.29 | 5.9 | 6.01 |
| 07/19/2000 | 5.94 | 5.97 | 5.46 | 5.48 |
| 07/20/2000 | 5.59 | 5.84 | 5.39 | 5.61 |
| 07/21/2000 | 5.41 | 5.52 | 5.03 | 5.04 |
| 07/24/2000 | 5.11 | 5.46 | 5.08 | 5.24 |
| 07/25/2000 | 5.41 | 5.58 | 5.21 | 5.52 |
| 07/26/2000 | 5.43 | 5.5 | 5.1 | 5.48 |
| 07/27/2000 | 5.13 | 5.28 | 4.8 | 5.05 |
| 07/28/2000 | 5.2 | 5.26 | 4.76 | 5.09 |
| 07/31/2000 | 5.14 | 5.45 | 5.05 | 5.33 |
| 08/01/2000 | 5.33 | 5.39 | 4.99 | 4.99 |
| 08/02/2000 | 5.05 | 5.26 | 4.93 | 5.08 |
| 08/03/2000 | 4.54 | 4.55 | 4.1 | 4.47 |
| 08/04/2000 | 4.64 | 4.7 | 4.31 | 4.5 |
| 08/07/2000 | 4.63 | 4.78 | 4.5 | 4.74 |
| 08/08/2000 | 4.75 | 4.84 | 4.51 | 4.58 |
| 08/09/2000 | 4.71 | 4.8 | 4.58 | 4.63 |
| 08/10/2000 | 4.54 | 4.61 | 4.19 | 4.24 |
| 08/11/2000 | 4.23 | 4.56 | 4.15 | 4.47 |
| 08/14/2000 | 4.56 | 5.15 | 4.48 | 5.1 |
| 08/15/2000 | 5.2 | 5.43 | 5.18 | 5.28 |
| 08/16/2000 | 5.36 | 5.46 | 5.26 | 5.33 |
| 08/17/2000 | 5.22 | 5.53 | 5.21 | 5.48 |
| 08/18/2000 | 5.53 | 5.8 | 5.49 | 5.51 |
| 08/21/2000 | 5.61 | 5.62 | 5.21 | 5.28 |
| 08/22/2000 | 5.31 | 5.7 | 5.2 | 5.56 |
| 08/23/2000 | 5.54 | 6.09 | 5.49 | 6.03 |
| 08/24/2000 | 6.04 | 6.11 | 5.76 | 5.88 |
| 08/25/2000 | 5.92 | 5.99 | 5.81 | 5.93 |
| 08/28/2000 | 5.93 | 6.19 | 5.93 | 6.12 |
| 08/29/2000 | 6.1 | 6.31 | 6.06 | 6.26 |
| 08/30/2000 | 6.25 | 6.55 | 6.17 | 6.52 |
| 08/31/2000 | 6.54 | 6.69 | 6.44 | 6.56 |
| 09/01/2000 | 6.59 | 6.74 | 6.43 | 6.68 |
| 09/05/2000 | 6.58 | 6.69 | 6.46 | 6.49 |
| 09/06/2000 | 6.29 | 6.34 | 5.9 | 5.92 |
| 09/07/2000 | 5.98 | 6.21 | 5.76 | 6.11 |
| 09/08/2000 | 5.97 | 5.98 | 5.57 | 5.58 |
| 09/11/2000 | 5.53 | 5.76 | 5.35 | 5.42 |
| 09/12/2000 | 5.41 | 5.6 | 4.95 | 5.02 |
| 09/13/2000 | 4.94 | 5.25 | 4.86 | 5.15 |
| 09/14/2000 | 5.29 | 5.43 | 5.04 | 5.1 |
| 09/15/2000 | 4.98 | 5.03 | 4.8 | 4.99 |
| 09/18/2000 | 5.03 | 5.4 | 4.84 | 4.92 |
| 09/19/2000 | 5.06 | 5.35 | 4.91 | 5.34 |
| 09/20/2000 | 5.33 | 5.43 | 5.05 | 5.33 |
| 09/21/2000 | 5.31 | 5.33 | 4.85 | 4.93 |
| 09/22/2000 | 4.51 | 4.55 | 4.15 | 4.34 |
| 09/25/2000 | 4.49 | 4.5 | 4.11 | 4.23 |
| 09/26/2000 | 4.25 | 4.27 | 3.98 | 3.98 |
| 09/27/2000 | 4.07 | 4.34 | 4.03 | 4.09 |
| 09/28/2000 | 4.06 | 4.63 | 4.04 | 4.53 |
| 09/29/2000 | 4.4 | 4.4 | 4.06 | 4.12 |
| 10/02/2000 | 4.17 | 4.18 | 3.75 | 3.8 |
| 10/03/2000 | 3.84 | 4.03 | 3.76 | 3.77 |
| 10/04/2000 | 3.73 | 4.19 | 3.73 | 4.07 |
| 10/05/2000 | 4.02 | 4.06 | 3.73 | 3.82 |
| 10/06/2000 | 3.76 | 3.88 | 3.45 | 3.53 |
| 10/09/2000 | 3.53 | 3.78 | 3.29 | 3.61 |
| 10/10/2000 | 3.51 | 3.51 | 3.2 | 3.43 |
| 10/11/2000 | 3.29 | 3.77 | 3.21 | 3.56 |
| 10/12/2000 | 3.76 | 3.94 | 3.15 | 3.47 |
| 10/13/2000 | 3.45 | 3.65 | 3.4 | 3.46 |
| 10/16/2000 | 3.41 | 3.49 | 3.11 | 3.14 |
| 10/17/2000 | 3.18 | 3.3 | 2.68 | 2.81 |
| 10/18/2000 | 2.7 | 3.14 | 2.55 | 2.84 |
| 10/19/2000 | 3.14 | 3.53 | 3.11 | 3.5 |
| 10/20/2000 | 3.34 | 3.59 | 3.31 | 3.44 |
| 10/23/2000 | 3.43 | 3.71 | 3.41 | 3.63 |
| 10/24/2000 | 3.55 | 3.55 | 3.28 | 3.33 |
| 10/25/2000 | 3.21 | 3.34 | 3.03 | 3.21 |
| 10/26/2000 | 3.23 | 3.33 | 3.02 | 3.28 |
| 10/27/2000 | 3.4 | 3.49 | 3.03 | 3.11 |
| 10/30/2000 | 3.1 | 3.28 | 2.99 | 3.1 |
| 10/31/2000 | 3.21 | 3.46 | 3.21 | 3.38 |
| 11/01/2000 | 3.1 | 3.36 | 3.09 | 3.28 |
| 11/02/2000 | 3.31 | 3.46 | 3.31 | 3.35 |
| 11/03/2000 | 3.28 | 3.3 | 3.15 | 3.22 |
| 11/06/2000 | 3.27 | 3.3 | 3.17 | 3.2 |
| 11/07/2000 | 3.19 | 3.19 | 2.99 | 3.05 |
| 11/08/2000 | 3.08 | 3.11 | 2.79 | 2.8 |
| 11/09/2000 | 2.73 | 2.94 | 2.68 | 2.85 |
| 11/10/2000 | 2.75 | 2.84 | 2.59 | 2.63 |
| 11/13/2000 | 2.58 | 2.98 | 2.56 | 2.79 |
| 11/14/2000 | 2.9 | 3.08 | 2.85 | 3.05 |
| 11/15/2000 | 3.06 | 3.31 | 3.05 | 3.18 |
| 11/16/2000 | 3.07 | 3.19 | 2.9 | 2.9 |
| 11/17/2000 | 2.89 | 3.08 | 2.84 | 2.98 |
| 11/20/2000 | 2.93 | 3.04 | 2.86 | 2.86 |
| 11/21/2000 | 2.9 | 2.94 | 2.76 | 2.84 |
| 11/22/2000 | 2.83 | 3.03 | 2.82 | 2.93 |
| 11/24/2000 | 2.99 | 3.29 | 2.97 | 3.28 |
| 11/27/2000 | 3.36 | 3.41 | 3.06 | 3.13 |
| 11/28/2000 | 3.11 | 3.13 | 2.75 | 2.75 |
| 11/29/2000 | 2.78 | 3.03 | 2.71 | 2.99 |
| 11/30/2000 | 2.83 | 2.89 | 2.65 | 2.75 |
| 12/01/2000 | 2.73 | 3.03 | 2.71 | 2.78 |
| 12/04/2000 | 2.79 | 2.98 | 2.68 | 2.92 |
| 12/05/2000 | 3.01 | 3.29 | 3 | 3.29 |
| 12/06/2000 | 3.28 | 3.4 | 3.11 | 3.15 |
| 12/07/2000 | 3.06 | 3.13 | 2.96 | 3.04 |
| 12/08/2000 | 3.18 | 3.6 | 3.16 | 3.59 |
| 12/11/2000 | 3.54 | 3.73 | 3.42 | 3.68 |
| 12/12/2000 | 3.57 | 3.59 | 3.21 | 3.26 |
| 12/13/2000 | 3.08 | 3.25 | 3.03 | 3.04 |
| 12/14/2000 | 3.06 | 3.24 | 2.99 | 2.99 |
| 12/15/2000 | 3.03 | 3.23 | 2.98 | 3.04 |
| 12/18/2000 | 3.11 | 3.28 | 2.98 | 3.09 |
| 12/19/2000 | 3.11 | 3.47 | 3.04 | 3.08 |
| 12/20/2000 | 2.97 | 3.1 | 2.92 | 2.94 |
| 12/21/2000 | 2.91 | 3.18 | 2.84 | 2.9 |
| 12/22/2000 | 2.97 | 3.2 | 2.95 | 3.18 |
| 12/26/2000 | 3.15 | 3.19 | 3.01 | 3.08 |
| 12/27/2000 | 3.07 | 3.43 | 3.06 | 3.36 |
| 12/28/2000 | 3.26 | 3.51 | 3.25 | 3.51 |
| 12/29/2000 | 3.46 | 3.54 | 3.33 | 3.37 |