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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.2854
CLOSE 13.3043
Low
LOW 8.57
High
HIGH 18
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 8.75 | 9.17 | 8.75 | 9.09 |
| 01/03/2019 | 8.84 | 9 | 8.57 | 8.58 |
| 01/04/2019 | 8.73 | 9.14 | 8.72 | 9.13 |
| 01/07/2019 | 9.13 | 9.34 | 9.07 | 9.26 |
| 01/08/2019 | 9.35 | 9.35 | 8.94 | 9.11 |
| 01/09/2019 | 9.2 | 9.45 | 9.2 | 9.35 |
| 01/10/2019 | 9.25 | 9.39 | 9.2 | 9.37 |
| 01/11/2019 | 9.31 | 9.5 | 9.3 | 9.4 |
| 01/14/2019 | 9.28 | 9.35 | 9.18 | 9.24 |
| 01/15/2019 | 9.32 | 9.38 | 9.18 | 9.25 |
| 01/16/2019 | 9.19 | 9.3 | 9.08 | 9.1 |
| 01/17/2019 | 9.05 | 9.3 | 8.99 | 9.29 |
| 01/18/2019 | 9.41 | 9.71 | 9.36 | 9.57 |
| 01/22/2019 | 9.52 | 9.52 | 9.26 | 9.32 |
| 01/23/2019 | 9.4 | 9.45 | 9.11 | 9.19 |
| 01/24/2019 | 9.47 | 9.86 | 9.4 | 9.83 |
| 01/25/2019 | 10.01 | 10.23 | 10.01 | 10.14 |
| 01/28/2019 | 9.91 | 10.28 | 9.87 | 10.17 |
| 01/29/2019 | 10.24 | 10.24 | 10.04 | 10.1 |
| 01/30/2019 | 10.4 | 10.64 | 10.19 | 10.6 |
| 01/31/2019 | 10.54 | 10.87 | 10.47 | 10.66 |
| 02/01/2019 | 10.69 | 10.77 | 10.62 | 10.7 |
| 02/04/2019 | 10.7 | 10.73 | 10.58 | 10.7 |
| 02/05/2019 | 10.7 | 10.75 | 10.59 | 10.68 |
| 02/06/2019 | 10.7 | 10.91 | 10.7 | 10.78 |
| 02/07/2019 | 10.66 | 10.71 | 10.48 | 10.55 |
| 02/08/2019 | 10.38 | 10.56 | 10.35 | 10.56 |
| 02/11/2019 | 10.62 | 10.66 | 10.53 | 10.56 |
| 02/12/2019 | 10.68 | 10.77 | 10.64 | 10.72 |
| 02/13/2019 | 10.75 | 10.85 | 10.73 | 10.79 |
| 02/14/2019 | 10.68 | 10.85 | 10.65 | 10.71 |
| 02/15/2019 | 10.83 | 10.83 | 10.63 | 10.82 |
| 02/19/2019 | 10.85 | 11.03 | 10.81 | 10.83 |
| 02/20/2019 | 10.88 | 11.33 | 10.86 | 11.29 |
| 02/21/2019 | 11.47 | 11.47 | 11.17 | 11.3 |
| 02/22/2019 | 11.39 | 11.56 | 11.31 | 11.45 |
| 02/25/2019 | 11.65 | 11.75 | 11.57 | 11.58 |
| 02/26/2019 | 11.58 | 11.66 | 11.57 | 11.61 |
| 02/27/2019 | 11.55 | 11.58 | 11.27 | 11.49 |
| 02/28/2019 | 11.42 | 11.57 | 11.37 | 11.55 |
| 03/01/2019 | 11.66 | 11.76 | 11.52 | 11.58 |
| 03/04/2019 | 11.69 | 11.78 | 11.53 | 11.67 |
| 03/05/2019 | 11.59 | 11.69 | 11.52 | 11.52 |
| 03/06/2019 | 11.54 | 11.57 | 11.42 | 11.45 |
| 03/07/2019 | 11.51 | 11.56 | 11.33 | 11.46 |
| 03/08/2019 | 11.3 | 11.43 | 11.24 | 11.4 |
| 03/11/2019 | 11.48 | 11.73 | 11.47 | 11.69 |
| 03/12/2019 | 11.74 | 11.78 | 11.62 | 11.67 |
| 03/13/2019 | 11.74 | 11.82 | 11.62 | 11.69 |
| 03/14/2019 | 11.68 | 11.86 | 11.65 | 11.72 |
| 03/15/2019 | 11.81 | 12.03 | 11.78 | 11.96 |
| 03/18/2019 | 11.99 | 12.17 | 11.94 | 11.99 |
| 03/19/2019 | 12 | 12.1 | 11.98 | 12.02 |
| 03/20/2019 | 12.03 | 12.09 | 11.9 | 11.99 |
| 03/21/2019 | 12.01 | 12.47 | 12 | 12.38 |
| 03/22/2019 | 12.3 | 12.39 | 12.03 | 12.05 |
| 03/25/2019 | 12.03 | 12.1 | 11.88 | 11.94 |
| 03/26/2019 | 12.06 | 12.13 | 11.93 | 12 |
| 03/27/2019 | 12.02 | 12.09 | 11.67 | 11.81 |
| 03/28/2019 | 11.86 | 11.91 | 11.64 | 11.75 |
| 03/29/2019 | 11.88 | 11.96 | 11.81 | 11.94 |
| 04/01/2019 | 11.99 | 12.23 | 11.94 | 12.22 |
| 04/02/2019 | 12.27 | 12.29 | 12.12 | 12.2 |
| 04/03/2019 | 12.33 | 12.42 | 12.27 | 12.41 |
| 04/04/2019 | 12.4 | 12.53 | 12.31 | 12.4 |
| 04/05/2019 | 12.46 | 12.55 | 12.38 | 12.43 |
| 04/08/2019 | 12.4 | 12.49 | 12.32 | 12.47 |
| 04/09/2019 | 12.23 | 12.36 | 12.12 | 12.21 |
| 04/10/2019 | 12.19 | 12.36 | 12.18 | 12.33 |
| 04/11/2019 | 12.42 | 12.44 | 12.22 | 12.29 |
| 04/12/2019 | 12.42 | 12.45 | 12.21 | 12.34 |
| 04/15/2019 | 12.35 | 12.36 | 12.12 | 12.23 |
| 04/16/2019 | 12.28 | 12.45 | 12.27 | 12.44 |
| 04/17/2019 | 12.55 | 12.58 | 12.25 | 12.37 |
| 04/18/2019 | 12.44 | 12.46 | 12.32 | 12.42 |
| 04/22/2019 | 12.38 | 12.38 | 12.27 | 12.31 |
| 04/23/2019 | 12.33 | 12.38 | 12.26 | 12.32 |
| 04/24/2019 | 12.35 | 12.74 | 12.3 | 12.56 |
| 04/25/2019 | 12.71 | 12.82 | 12.39 | 12.54 |
| 04/26/2019 | 12.43 | 12.59 | 12.33 | 12.58 |
| 04/29/2019 | 12.56 | 12.65 | 12.47 | 12.61 |
| 04/30/2019 | 12.61 | 12.76 | 12.57 | 12.75 |
| 05/01/2019 | 12.84 | 12.89 | 12.6 | 12.6 |
| 05/02/2019 | 12.61 | 12.89 | 12.57 | 12.82 |
| 05/03/2019 | 12.85 | 12.9 | 12.76 | 12.85 |
| 05/06/2019 | 12.51 | 12.56 | 12.39 | 12.46 |
| 05/07/2019 | 11.96 | 11.98 | 11.44 | 11.7 |
| 05/08/2019 | 11.63 | 11.7 | 11.42 | 11.46 |
| 05/09/2019 | 11.33 | 11.47 | 11.11 | 11.41 |
| 05/10/2019 | 11.41 | 11.62 | 11.19 | 11.4 |
| 05/13/2019 | 11.02 | 11.14 | 10.82 | 10.88 |
| 05/14/2019 | 10.93 | 11.09 | 10.83 | 10.96 |
| 05/15/2019 | 10.88 | 11.12 | 10.83 | 11.04 |
| 05/16/2019 | 10.97 | 11 | 10.84 | 10.88 |
| 05/17/2019 | 10.77 | 11.03 | 10.74 | 10.86 |
| 05/20/2019 | 10.56 | 10.73 | 10.51 | 10.56 |
| 05/21/2019 | 10.7 | 10.84 | 10.66 | 10.68 |
| 05/22/2019 | 10.57 | 10.66 | 10.51 | 10.59 |
| 05/23/2019 | 10.43 | 10.49 | 10.29 | 10.45 |
| 05/24/2019 | 10.52 | 10.57 | 10.37 | 10.38 |
| 05/28/2019 | 10.52 | 10.52 | 10.24 | 10.27 |
| 05/29/2019 | 10.19 | 10.37 | 10.19 | 10.34 |
| 05/30/2019 | 10.39 | 10.55 | 10.36 | 10.45 |
| 05/31/2019 | 10.29 | 10.47 | 10.27 | 10.31 |
| 06/03/2019 | 10.38 | 10.48 | 10.13 | 10.18 |
| 06/04/2019 | 10.31 | 10.55 | 10.2 | 10.53 |
| 06/05/2019 | 10.65 | 10.76 | 10.45 | 10.63 |
| 06/06/2019 | 10.65 | 10.83 | 10.59 | 10.79 |
| 06/07/2019 | 10.87 | 10.99 | 10.79 | 10.94 |
| 06/10/2019 | 11.09 | 11.42 | 10.97 | 11.35 |
| 06/11/2019 | 11.51 | 11.61 | 11.34 | 11.42 |
| 06/12/2019 | 11.24 | 11.38 | 10.99 | 11.01 |
| 06/13/2019 | 11.08 | 11.17 | 10.99 | 11.09 |
| 06/14/2019 | 10.89 | 11.04 | 10.77 | 10.97 |
| 06/17/2019 | 10.97 | 10.99 | 10.79 | 10.79 |
| 06/18/2019 | 10.95 | 11.29 | 10.88 | 11.16 |
| 06/19/2019 | 11.2 | 11.3 | 11.12 | 11.23 |
| 06/20/2019 | 11.43 | 11.48 | 11.3 | 11.38 |
| 06/21/2019 | 11.42 | 11.5 | 11.3 | 11.39 |
| 06/24/2019 | 11.43 | 11.46 | 11.32 | 11.32 |
| 06/25/2019 | 11.37 | 11.53 | 11.3 | 11.31 |
| 06/26/2019 | 11.5 | 11.71 | 11.39 | 11.69 |
| 06/27/2019 | 11.73 | 11.92 | 11.72 | 11.77 |
| 06/28/2019 | 11.89 | 11.97 | 11.78 | 11.82 |
| 07/01/2019 | 12.18 | 12.34 | 12.02 | 12.17 |
| 07/02/2019 | 12.14 | 12.14 | 11.88 | 11.96 |
| 07/03/2019 | 11.99 | 11.99 | 11.84 | 11.91 |
| 07/05/2019 | 11.76 | 11.82 | 11.63 | 11.79 |
| 07/08/2019 | 11.69 | 11.8 | 11.67 | 11.74 |
| 07/09/2019 | 11.61 | 11.8 | 11.59 | 11.78 |
| 07/10/2019 | 11.87 | 12.08 | 11.84 | 11.96 |
| 07/11/2019 | 11.95 | 12.02 | 11.81 | 12.01 |
| 07/12/2019 | 12.03 | 12.31 | 12.03 | 12.29 |
| 07/15/2019 | 12.31 | 12.39 | 12.25 | 12.35 |
| 07/16/2019 | 12.31 | 12.34 | 12.16 | 12.25 |
| 07/17/2019 | 12.39 | 12.6 | 12.27 | 12.55 |
| 07/18/2019 | 12.55 | 13.38 | 12.55 | 13.34 |
| 07/19/2019 | 13.35 | 13.4 | 13.17 | 13.2 |
| 07/22/2019 | 13.37 | 13.73 | 13.28 | 13.72 |
| 07/23/2019 | 13.75 | 14.07 | 13.69 | 14.02 |
| 07/24/2019 | 13.99 | 14.27 | 13.98 | 14.27 |
| 07/25/2019 | 14.11 | 14.21 | 13.92 | 13.97 |
| 07/26/2019 | 14.04 | 14.14 | 13.93 | 13.95 |
| 07/29/2019 | 13.9 | 13.98 | 13.86 | 13.95 |
| 07/30/2019 | 13.81 | 14.08 | 13.8 | 14 |
| 07/31/2019 | 13.96 | 13.97 | 13.44 | 13.63 |
| 08/01/2019 | 13.65 | 14.4 | 13.54 | 13.68 |
| 08/02/2019 | 13.51 | 13.54 | 13.15 | 13.32 |
| 08/05/2019 | 13.01 | 13.1 | 12.52 | 12.65 |
| 08/06/2019 | 13.19 | 14.08 | 13.11 | 13.56 |
| 08/07/2019 | 13.42 | 13.56 | 13.35 | 13.41 |
| 08/08/2019 | 13.59 | 13.76 | 13.47 | 13.73 |
| 08/09/2019 | 13.64 | 13.73 | 13.4 | 13.61 |
| 08/12/2019 | 13.5 | 13.59 | 13.34 | 13.42 |
| 08/13/2019 | 13.26 | 13.71 | 13.23 | 13.52 |
| 08/14/2019 | 13.19 | 13.4 | 13.04 | 13.11 |
| 08/15/2019 | 13.13 | 13.31 | 13.09 | 13.2 |
| 08/16/2019 | 13.29 | 13.66 | 13.21 | 13.61 |
| 08/19/2019 | 13.8 | 14.18 | 13.72 | 14.04 |
| 08/20/2019 | 14.03 | 14.21 | 13.92 | 14.04 |
| 08/21/2019 | 14.16 | 14.28 | 14.04 | 14.19 |
| 08/22/2019 | 14.27 | 14.45 | 14.13 | 14.36 |
| 08/23/2019 | 14.23 | 14.43 | 13.86 | 13.92 |
| 08/26/2019 | 14.1 | 14.19 | 13.99 | 14.13 |
| 08/27/2019 | 14.25 | 14.29 | 14.06 | 14.24 |
| 08/28/2019 | 14.12 | 14.41 | 14.01 | 14.36 |
| 08/29/2019 | 14.57 | 14.75 | 14.51 | 14.64 |
| 08/30/2019 | 14.8 | 14.88 | 14.71 | 14.79 |
| 09/03/2019 | 14.95 | 15.04 | 14.74 | 14.99 |
| 09/04/2019 | 15.16 | 15.2 | 15 | 15.07 |
| 09/05/2019 | 15.37 | 15.53 | 15.09 | 15.1 |
| 09/06/2019 | 15.09 | 15.25 | 15.06 | 15.1 |
| 09/09/2019 | 15.2 | 15.28 | 14.85 | 15.05 |
| 09/10/2019 | 14.98 | 14.98 | 14.61 | 14.88 |
| 09/11/2019 | 15 | 15.08 | 14.86 | 15.07 |
| 09/12/2019 | 15.24 | 15.28 | 14.94 | 14.96 |
| 09/13/2019 | 14.96 | 15.17 | 14.78 | 15.03 |
| 09/16/2019 | 14.88 | 15.19 | 14.81 | 15.12 |
| 09/17/2019 | 15.32 | 15.58 | 15.02 | 15.26 |
| 09/18/2019 | 15.26 | 15.81 | 15.17 | 15.8 |
| 09/19/2019 | 15.86 | 15.93 | 15.65 | 15.72 |
| 09/20/2019 | 15.8 | 15.85 | 15.44 | 15.55 |
| 09/23/2019 | 15.52 | 15.86 | 15.52 | 15.76 |
| 09/24/2019 | 15.93 | 16.06 | 15.55 | 15.65 |
| 09/25/2019 | 15.64 | 16.09 | 15.62 | 16.06 |
| 09/26/2019 | 16.09 | 16.27 | 15.99 | 16.2 |
| 09/27/2019 | 16.02 | 16.13 | 15.75 | 15.85 |
| 09/30/2019 | 15.95 | 16.03 | 15.77 | 15.95 |
| 10/01/2019 | 16.08 | 16.24 | 15.77 | 15.83 |
| 10/02/2019 | 15.63 | 15.75 | 15.36 | 15.51 |
| 10/03/2019 | 15.55 | 15.77 | 15.37 | 15.7 |
| 10/04/2019 | 15.76 | 16.13 | 15.75 | 16.11 |
| 10/07/2019 | 16.07 | 16.27 | 16.02 | 16.11 |
| 10/08/2019 | 15.88 | 15.9 | 15.43 | 15.45 |
| 10/09/2019 | 15.72 | 15.88 | 15.61 | 15.75 |
| 10/10/2019 | 15.8 | 15.93 | 15.66 | 15.74 |
| 10/11/2019 | 16.1 | 16.25 | 15.89 | 16.02 |
| 10/14/2019 | 15.96 | 16.1 | 15.83 | 15.9 |
| 10/15/2019 | 16.01 | 16.35 | 15.96 | 16.26 |
| 10/16/2019 | 16.08 | 16.2 | 15.91 | 15.96 |
| 10/17/2019 | 16.27 | 16.79 | 16.1 | 16.15 |
| 10/18/2019 | 16.06 | 16.2 | 15.83 | 15.97 |
| 10/21/2019 | 16.03 | 16.43 | 15.99 | 16.4 |
| 10/22/2019 | 16.39 | 16.49 | 16.23 | 16.28 |
| 10/23/2019 | 16.11 | 16.22 | 15.83 | 15.87 |
| 10/24/2019 | 16.4 | 16.9 | 16.35 | 16.87 |
| 10/25/2019 | 16.77 | 17.03 | 16.68 | 16.99 |
| 10/28/2019 | 17.1 | 17.53 | 17.1 | 17.48 |
| 10/29/2019 | 17.41 | 17.53 | 17.02 | 17.03 |
| 10/30/2019 | 17.18 | 17.39 | 16.92 | 17.3 |
| 10/31/2019 | 16.77 | 17.03 | 16.04 | 16.9 |
| 11/01/2019 | 17.01 | 17.31 | 16.93 | 17.24 |
| 11/04/2019 | 17.48 | 17.54 | 17.25 | 17.4 |
| 11/05/2019 | 17.42 | 17.53 | 17.14 | 17.2 |
| 11/06/2019 | 17.12 | 17.28 | 16.83 | 17.25 |
| 11/07/2019 | 17.36 | 17.4 | 17.15 | 17.2 |
| 11/08/2019 | 17.03 | 17.43 | 17.03 | 17.42 |
| 11/11/2019 | 17.36 | 17.53 | 17.15 | 17.44 |
| 11/12/2019 | 17.51 | 17.62 | 17.37 | 17.44 |
| 11/13/2019 | 17.42 | 17.74 | 17.31 | 17.64 |
| 11/14/2019 | 17.6 | 17.7 | 17.43 | 17.66 |
| 11/15/2019 | 17.88 | 18 | 17.71 | 17.79 |
| 11/18/2019 | 17.76 | 17.82 | 17.67 | 17.7 |
| 11/19/2019 | 17.7 | 17.8 | 17.35 | 17.6 |
| 11/20/2019 | 17.61 | 17.72 | 17.29 | 17.37 |
| 11/21/2019 | 16.59 | 16.66 | 15.96 | 16.16 |
| 11/22/2019 | 16.05 | 16.27 | 15.78 | 15.85 |
| 11/25/2019 | 16.03 | 16.42 | 16.03 | 16.34 |
| 11/26/2019 | 16.39 | 16.42 | 16.11 | 16.21 |
| 11/27/2019 | 16.33 | 16.63 | 16.21 | 16.57 |
| 11/29/2019 | 16.51 | 16.56 | 16.37 | 16.39 |
| 12/02/2019 | 16.4 | 16.42 | 16.04 | 16.11 |
| 12/03/2019 | 15.8 | 15.9 | 15.56 | 15.64 |
| 12/04/2019 | 15.95 | 16.08 | 15.8 | 16.03 |
| 12/05/2019 | 16.05 | 16.28 | 16.01 | 16.15 |
| 12/06/2019 | 16.35 | 16.55 | 16.29 | 16.29 |
| 12/09/2019 | 16.33 | 16.36 | 16.06 | 16.09 |
| 12/10/2019 | 16.23 | 16.43 | 16.14 | 16.24 |
| 12/11/2019 | 16.28 | 16.74 | 16.27 | 16.71 |
| 12/12/2019 | 16.7 | 17.19 | 16.67 | 17.15 |
| 12/13/2019 | 17.1 | 17.31 | 17.01 | 17.12 |
| 12/16/2019 | 17.47 | 17.5 | 17.2 | 17.21 |
| 12/17/2019 | 17.21 | 17.61 | 17.21 | 17.6 |
| 12/18/2019 | 17.59 | 17.75 | 17.53 | 17.53 |
| 12/19/2019 | 17.57 | 17.62 | 17.29 | 17.55 |
| 12/20/2019 | 17.68 | 17.78 | 17.5 | 17.75 |
| 12/23/2019 | 17.89 | 17.92 | 17.69 | 17.71 |
| 12/24/2019 | 17.78 | 17.82 | 17.63 | 17.81 |
| 12/26/2019 | 17.86 | 17.88 | 17.71 | 17.88 |
| 12/27/2019 | 17.93 | 17.97 | 17.74 | 17.85 |
| 12/30/2019 | 17.8 | 17.89 | 17.52 | 17.84 |
| 12/31/2019 | 17.74 | 17.85 | 17.63 | 17.82 |