Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KLA Corporation logo
KLAC
KLA Corporation
20:00:01
259.56 $
0.0000 (%0.00)
Previous Close: 238.73
Day Low₺250.5
Day High₺263.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KLAC: KLA Corporation Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.0786
CLOSE 19.0985

Low

LOW 11.02

High

HIGH 26.89
DATEOPENHIGHLOWCLOSE
01/02/202018.0818.271818.26
01/03/202017.9318.1217.7917.91
01/06/202017.6317.7617.4117.51
01/07/202017.6117.7817.4317.64
01/08/202017.6517.8717.5517.67
01/09/202017.8417.9417.517.55
01/10/202017.6417.7417.217.3
01/13/202017.417.5117.3417.51
01/14/202017.5917.8217.4117.75
01/15/202017.7117.8717.5917.79
01/16/202017.9518.1817.918.09
01/17/202018.0918.0917.7417.87
01/21/202017.7718.0917.7617.88
01/22/20201818.2817.9918.01
01/23/202017.9818.2717.9118.26
01/24/202018.3918.4517.8417.94
01/27/202017.4817.5216.9917.03
01/28/202017.2217.6317.1717.59
01/29/202017.6417.6917.1717.17
01/30/202017.3517.5416.9617.29
01/31/202017.1417.2816.5316.57
02/03/202016.7317.0716.716.99
02/04/202017.4317.8817.3817.88
02/05/202017.6117.7816.8817.13
02/06/202017.1417.3417.0217.17
02/07/202017.0717.1316.4816.51
02/10/202016.4116.916.4116.89
02/11/202016.9217.3516.8317.3
02/12/202017.417.6517.3917.6
02/13/202017.5718.0117.4917.87
02/14/202017.9117.9817.4917.63
02/18/202016.717.216.6716.92
02/19/202017.2217.4817.117.3
02/20/202017.1717.2416.5716.73
02/21/202016.5716.6316.0816.11
02/24/202015.4815.6915.2915.37
02/25/202015.5315.614.7114.74
02/26/202014.915.0714.6214.73
02/27/202014.2814.8414.2314.8
02/28/202014.2115.3914.2115.37
03/02/202015.4515.915.1715.87
03/03/202015.6815.9315.2415.38
03/04/202015.7116.0715.4716.07
03/05/202015.6715.8915.4515.67
03/06/202015.2115.6115.1515.57
03/09/202014.515.0514.4314.49
03/10/202014.8515.4814.5615.46
03/11/202015.0115.2214.2614.49
03/12/202013.5213.912.5312.54
03/13/202013.2814.5812.7914.54
03/16/202012.8714.0512.6212.95
03/17/202013.1915.0412.5614.96
03/18/202013.2314.3112.7413.2
03/19/202013.1913.5412.6812.74
03/20/202012.9713.2611.3111.4
03/23/202011.4312.0711.0211.64
03/24/202012.1713.661213.64
03/25/202013.5714.5913.4413.75
03/26/202014.0815.0513.9114.98
03/27/202014.514.7214.1314.22
03/30/202014.2115.0614.214.95
03/31/202015.0815.0814.1514.37
04/01/202013.8714.1212.9713.16
04/02/202012.9613.3812.9313.24
04/03/202013.0813.312.5612.79
04/06/202013.5214.9213.2914.85
04/07/202015.4115.514.6514.73
04/08/202014.9615.3214.6915.24
04/09/202015.2215.7914.8515.01
04/13/202014.9515.2414.8215.21
04/14/202015.5116.2315.3816.17
04/15/202015.8215.8315.1115.32
04/16/202015.8216.0815.4215.67
04/17/202016.0916.2315.7816.12
04/20/202015.8816.0315.6115.63
04/21/202015.3415.4214.7514.86
04/22/202015.4315.9415.1315.87
04/23/202015.8416.0815.715.95
04/24/202016.116.5615.816.49
04/27/202016.716.9216.4616.61
04/28/202016.8417.0816.616.63
04/29/202016.9917.7216.8217.59
04/30/202017.417.5316.416.41
05/01/202015.8315.8914.7715.03
05/04/202014.9715.2914.7515.2
05/05/202015.6516.0715.415.56
05/06/202016.3416.9115.8516.38
05/07/202016.7416.9716.3616.38
05/08/202016.6817.2416.5717.15
05/11/202016.921716.7316.88
05/12/202017.0217.1216.5416.56
05/13/202016.5416.8616.0716.41
05/14/202016.2617.715.8917.68
05/15/202016.817.1616.616.74
05/18/202017.1817.3516.8817.23
05/19/202017.2217.7617.1117.25
05/20/202017.5518.0217.517.79
05/21/202017.6117.7317.1917.24
05/22/202017.3817.417.0417.3
05/26/202017.6918.0317.4717.66
05/27/202017.8117.8916.8217.67
05/28/202017.7718.0217.3417.46
05/29/202017.617.817.3617.6
06/01/202017.517.8417.3517.6
06/02/202017.5317.7617.2917.73
06/03/202017.8818.717.8418.61
06/04/202018.4818.9118.3718.63
06/05/202019.0219.6318.9319.25
06/08/202019.3619.4118.8819.19
06/09/202019.0519.2618.8719.1
06/10/202019.2419.519.0319.28
06/11/202019.1319.1317.9818.06
06/12/202018.6218.8418.0118.47
06/15/202017.8218.8117.6618.78
06/16/202019.3919.718.8719.3
06/17/202019.3219.6319.2219.39
06/18/202019.4319.4319.2119.37
06/19/202019.6419.7519.2119.31
06/22/202018.9319.3818.9319.19
06/23/202019.5219.5219.2319.32
06/24/202019.2219.318.5718.86
06/25/202019.0919.2718.7419.24
06/26/202019.2619.3218.918.96
06/29/202019.0519.1818.6619.17
06/30/202019.119.5919.119.45
07/01/202019.4519.5319.1919.32
07/02/202019.4619.8219.4319.65
07/06/202019.9420.6519.8220.36
07/07/202020.3520.5320.1820.27
07/08/202020.3320.5720.1220.45
07/09/202020.320.6520.0620.36
07/10/202020.3620.4219.8220.23
07/13/202020.520.7819.9119.96
07/14/202019.7820.1719.420.09
07/15/202020.1920.4219.4319.6
07/16/202019.419.7519.319.6
07/17/202019.819.8419.519.72
07/20/202019.7320.419.6620.3
07/21/202020.3920.4720.0820.35
07/22/202020.520.6920.3220.59
07/23/202020.5820.9320.2320.39
07/24/202019.6419.7318.7118.82
07/27/202019.2319.7919.0219.71
07/28/202019.5319.6919.2219.25
07/29/202019.1519.5719.0319.51
07/30/202019.4819.919.3819.79
07/31/2020202019.519.98
08/03/202020.2620.820.2520.77
08/04/202020.0220.5220.0220.49
08/05/202020.620.6220.2420.4
08/06/202020.3320.4220.120.36
08/07/202020.1920.6520.0320.29
08/10/202020.1420.3419.8320.31
08/11/202020.3620.4820.0120.05
08/12/202020.1620.8820.1120.8
08/13/202020.7821.0320.6421
08/14/202021.0121.5220.9521.15
08/17/202021.3221.8621.2821.66
08/18/202021.7721.7921.1421.18
08/19/202021.2721.2720.9521.05
08/20/202020.6620.8820.5120.69
08/21/202020.6820.6920.2120.4
08/24/202020.7520.8720.5320.84
08/25/202020.821.1220.7221.03
08/26/202020.9821.2720.9621.22
08/27/202021.3821.4120.3520.45
08/28/202020.4820.8920.420.86
08/31/202020.7820.8120.420.51
09/01/202020.5920.8520.4520.8
09/02/202021.0721.6220.921.55
09/03/202021.3621.420.0320.14
09/04/202019.9820.0418.6819.34
09/08/202018.1218.2717.3817.45
09/09/202017.8917.9917.2917.45
09/10/202017.617.7417.2617.31
09/11/202017.4917.6517.1317.19
09/14/202017.6617.8517.517.81
09/15/20201818.0917.7318.08
09/16/202018.2418.5218.0618.08
09/17/202017.5418.0717.4718.05
09/18/202018.1218.4617.6617.9
09/21/202017.8418.1217.5618.11
09/22/202018.2818.3617.7518.33
09/23/202018.4418.631818.08
09/24/202017.8118.7617.8118.45
09/25/202018.3718.8618.1618.79
09/28/202018.8119.3718.6819.33
09/29/202019.4919.5819.2619.33
09/30/202019.2719.6519.1119.37
10/01/202019.7620.0219.5719.9
10/02/202019.2119.6319.0819.2
10/05/202019.332019.2720
10/06/202019.9920.5819.8719.98
10/07/202020.320.5720.1120.29
10/08/202020.5520.720.4520.67
10/09/20202121.2120.8821.1
10/12/202021.421.5921.2621.46
10/13/202021.5922.1721.4121.99
10/14/202022.0122.3521.5121.6
10/15/202020.9421.3920.8121.31
10/16/202021.4421.4820.7620.84
10/19/202021.2321.2320.620.68
10/20/202020.8820.9320.5120.57
10/21/202020.5820.8920.5620.63
10/22/202020.5320.620.1520.33
10/23/202020.5220.6520.2220.32
10/26/202020.0720.2419.719.89
10/27/20202020.0519.7119.86
10/28/202019.4519.6219.0519.06
10/29/202019.0420.4119.0220.2
10/30/202019.8520.119.5319.72
11/02/202019.9820.3219.8820.22
11/03/202020.5121.2420.4521.09
11/04/202021.4322.1821.0622.05
11/05/202022.2922.8922.2922.81
11/06/202022.8923.3322.5723.17
11/09/202023.7724.2623.1923.23
11/10/20202323.2322.3122.37
11/11/202022.7223.4122.5723.35
11/12/202023.5123.6123.1323.33
11/13/202023.7224.0923.5523.61
11/16/202023.7624.2623.6424.18
11/17/202024.2524.3823.9724.18
11/18/202024.3624.472424.03
11/19/202023.6124.4423.624.38
11/20/202024.4324.7424.2524.26
11/23/202024.3325.0424.2725.02
11/24/202025.0825.1724.7825.02
11/25/20202525.1124.7124.9
11/27/202025.1125.6225.1125.41
11/30/202025.725.724.8425.2
12/01/202025.4525.8725.2625.67
12/02/202025.4825.8525.4325.63
12/03/202025.8726.1925.7125.74
12/04/202025.8226.4225.8126.37
12/07/202026.5226.7926.2826.67
12/08/202026.7126.8726.4726.69
12/09/202026.6626.8925.3825.65
12/10/202025.5225.9125.3625.6
12/11/202025.3625.7925.2325.76
12/14/202025.7526.3925.7526.01
12/15/202026.426.4825.9626.1
12/16/202026.1426.1525.7826.06
12/17/202026.2926.3425.7725.97
12/18/202025.8826.2925.7326.22
12/21/202025.8726.2125.826.08
12/22/202025.9926.125.6325.76
12/23/202025.8525.8625.2525.28
12/24/202025.4925.9125.425.91
12/28/202026.0826.1525.7225.76
12/29/202025.825.8825.225.44
12/30/202025.6626.2425.5226.02
12/31/202025.812625.5625.89