KLAC: KLA Corporation Historical Data

2022 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 35.0834

CLOSE 35.1231

Low

LOW 25.02

High

HIGH 45.71

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	43.11	43.56	42.56	43.51
01/04/2022	43.44	43.68	41.76	43.12
01/05/2022	43.22	43.51	41.97	42.07
01/06/2022	42.06	43.51	41.78	43.22
01/07/2022	42.98	43.55	41.62	41.69
01/10/2022	41.02	41.95	40.47	41.87
01/11/2022	41.49	42.59	41.05	42.56
01/12/2022	42.96	43.7	42.96	43.39
01/13/2022	44.63	45.71	42.04	42.15
01/14/2022	41.92	44.55	41.88	44.5
01/18/2022	43.72	43.83	41.2	41.3
01/19/2022	41.78	42.19	39.28	39.32
01/20/2022	40	40.76	38.23	38.33
01/21/2022	37.9	38.85	37.06	37.3
01/24/2022	36.77	39.36	36.29	39.11
01/25/2022	37.8	38.2	36.96	37.01
01/26/2022	38.38	39.8	37.42	38.06
01/27/2022	37.58	37.88	35.9	36.18
01/28/2022	35.26	36.69	34.4	36.67
01/31/2022	36.63	38.97	36.62	38.93
02/01/2022	38.98	39.15	37.53	38.8
02/02/2022	39.12	39.68	38.53	39.55
02/03/2022	38.56	38.92	37.25	37.37
02/04/2022	37.31	38.06	36.81	37.74
02/07/2022	37.85	38.16	37.41	37.56
02/08/2022	37.52	38.63	37.29	38.52
02/09/2022	39.35	40.12	39	40.01
02/10/2022	39.05	40.58	38.73	38.97
02/11/2022	39.11	39.39	36.51	36.92
02/14/2022	37.02	37.79	35.93	36.52
02/15/2022	37.35	38.93	37.26	38.75
02/16/2022	38.2	38.75	37.75	38.57
02/17/2022	37.93	38.13	36.51	36.61
02/18/2022	37	37	35.33	35.83
02/22/2022	35.51	36.53	34.86	35.57
02/23/2022	35.93	36.42	34.22	34.38
02/24/2022	33.17	35.83	32.93	35.79
02/25/2022	35.67	35.99	35.09	35.77
02/28/2022	35.34	35.65	34.11	34.85
03/01/2022	34.66	34.94	33.32	33.68
03/02/2022	34.23	34.8	33.73	34.61
03/03/2022	34.9	34.96	33.83	34.25
03/04/2022	33.87	34.1	32.7	33.21
03/07/2022	33.45	33.75	31.39	31.41
03/08/2022	31.63	33.29	31.06	32.18
03/09/2022	33.11	34.2	33.1	33.96
03/10/2022	33.07	33.44	32.27	32.88
03/11/2022	33.61	33.8	32.28	32.33
03/14/2022	32.42	33.11	31.8	32
03/15/2022	32.37	33.41	32.34	33.32
03/16/2022	33.7	35.13	33.33	35.09
03/17/2022	34.64	35.44	34.5	35.26
03/18/2022	35.06	36.64	34.69	36.51
03/21/2022	36.04	36.41	35.08	35.63
03/22/2022	35.66	36.46	35.66	36.1
03/23/2022	36.02	36.02	34.83	34.87
03/24/2022	35.4	36.61	35.02	36.59
03/25/2022	36.34	36.89	35.94	36.64
03/28/2022	36.92	37.57	36.31	37.54
03/29/2022	38.11	38.69	37.74	38.43
03/30/2022	38.34	38.35	37.16	37.38
03/31/2022	37.49	37.9	36.56	36.61
04/01/2022	36.92	37.01	35.48	36.03
04/04/2022	36.18	36.83	36.04	36.71
04/05/2022	36.42	36.55	34.32	34.55
04/06/2022	33.89	34.95	33.35	34.43
04/07/2022	34.33	35.64	34.3	35.31
04/08/2022	34.96	35.02	34.07	34.12
04/11/2022	33.69	33.92	33.12	33.15
04/12/2022	34	34.51	32.82	33.03
04/13/2022	33.16	33.96	32.96	33.65
04/14/2022	33.6	33.74	32.09	32.15
04/18/2022	32	33	31.94	32.79
04/19/2022	32.95	33.9	32.46	33.78
04/20/2022	34.51	35.19	34.5	34.56
04/21/2022	34.89	35.5	33.44	33.6
04/22/2022	33.47	33.65	32.36	32.43
04/25/2022	32.22	33.17	31.94	33.12
04/26/2022	32.53	32.64	31.44	31.48
04/27/2022	31.27	32.4	31.2	31.48
04/28/2022	31.94	33.72	31.68	33.28
04/29/2022	33.17	34.23	31.84	31.93
05/02/2022	32.17	32.74	31.22	32.66
05/03/2022	32.63	33.5	32.35	33.4
05/04/2022	33.48	35.05	32.64	34.94
05/05/2022	34.29	34.6	32.93	33.34
05/06/2022	33.18	33.83	32.1	33.14
05/09/2022	32.23	32.95	31.63	31.89
05/10/2022	32.83	33.06	31.62	32.32
05/11/2022	31.83	32.68	31.11	31.16
05/12/2022	30.9	32	30.64	31.56
05/13/2022	32.03	33.77	31.8	33.64
05/16/2022	33.2	33.77	32.89	33.05
05/17/2022	34.02	35.31	33.76	35.15
05/18/2022	34.51	35.1	33.15	33.39
05/19/2022	33.27	34.64	33.18	33.85
05/20/2022	34.27	34.67	31.8	33.55
05/23/2022	33.68	34.55	33.57	34.12
05/24/2022	33.7	33.9	32.66	33.01
05/25/2022	32.86	33.99	32.76	33.8
05/26/2022	33.32	35.45	33.31	35.33
05/27/2022	35.8	37.23	35.8	37.13
05/31/2022	36.63	36.77	35.78	36.49
06/01/2022	36.65	36.9	35.08	35.7
06/02/2022	35.6	37.2	35.41	37.18
06/03/2022	36.29	36.64	35.94	36.24
06/06/2022	37.02	37.16	36.01	36.25
06/07/2022	35.86	36.87	35.53	36.72
06/08/2022	36.61	36.72	35.73	36.15
06/09/2022	35.72	36.38	34.95	34.96
06/10/2022	34.37	34.58	33.33	33.37
06/13/2022	32.23	32.53	31.27	31.39
06/14/2022	31.88	32.06	31.16	31.65
06/15/2022	32.24	32.95	31.62	32.38
06/16/2022	31.91	32.16	30.65	31.04
06/17/2022	31.12	31.64	30.5	31.19
06/21/2022	31.95	33.26	31.77	32.72
06/22/2022	31.8	32.93	31.61	32.44
06/23/2022	32.64	32.76	31.62	32.07
06/24/2022	32.79	33.96	32.43	33.95
06/27/2022	34.28	34.49	33.5	33.86
06/28/2022	34.15	34.52	32.84	33.01
06/29/2022	32.36	32.52	31.62	32.06
06/30/2022	31.57	32.56	31.32	31.91
07/01/2022	30.96	31.37	29.21	29.63
07/05/2022	28.63	29.57	28.28	29.56
07/06/2022	29.54	29.73	29.08	29.3
07/07/2022	30.13	31.56	29.93	31.42
07/08/2022	30.93	31.88	30.84	31.68
07/11/2022	31.29	31.65	30.8	31.32
07/12/2022	31.52	31.95	31.15	31.38
07/13/2022	30.76	31.66	30.64	31.31
07/14/2022	31.1	32.13	30.21	31.91
07/15/2022	32.23	32.63	31.67	32.62
07/18/2022	33.15	34.09	32.65	32.95
07/19/2022	33.41	34.62	33.33	34.56
07/20/2022	34.37	35.76	34.21	35.65
07/21/2022	35.82	36.14	35.25	36.05
07/22/2022	36.05	36.05	35.18	35.4
07/25/2022	34.83	35.16	34.3	35.06
07/26/2022	34.99	35.24	34.42	34.59
07/27/2022	35.03	36.45	35	36.11
07/28/2022	36.11	37.13	35.4	37
07/29/2022	36.2	38.82	36.02	38.35
08/01/2022	38.12	39.07	37.85	38.56
08/02/2022	38.37	39.01	37.93	38.27
08/03/2022	38.31	39.78	38.31	39.59
08/04/2022	39.8	39.9	39.36	39.74
08/05/2022	38.91	39.75	38.6	39.57
08/08/2022	39.09	39.67	38.14	38.77
08/09/2022	37.45	37.46	35.57	35.83
08/10/2022	36.8	37.55	36.37	37.45
08/11/2022	37.55	38.56	37.11	37.28
08/12/2022	37.44	38.38	37.25	38.12
08/15/2022	37.8	38.57	37.41	38.43
08/16/2022	38.4	38.6	37.84	38.07
08/17/2022	37.69	37.92	36.92	37.51
08/18/2022	37.65	38.41	37.36	38.2
08/19/2022	37.64	37.88	36.92	37.18
08/22/2022	36.37	36.64	35.81	35.98
08/23/2022	36.17	36.92	36.13	36.24
08/24/2022	36.03	36.56	35.77	36.27
08/25/2022	36.41	37.74	36.27	37.67
08/26/2022	37.52	37.7	35.9	35.92
08/29/2022	35.35	35.97	35.13	35.34
08/30/2022	35.73	35.74	34.35	34.71
08/31/2022	34.98	34.98	33.99	34.41
09/01/2022	33.49	33.79	32.9	33.71
09/02/2022	34.18	34.53	33.3	33.53
09/06/2022	33.38	33.71	32.67	33.06
09/07/2022	33.21	34.09	32.87	33.78
09/08/2022	33.58	35.14	33.28	35.11
09/09/2022	35.69	36.27	35.69	35.87
09/12/2022	35.69	35.94	35.28	35.75
09/13/2022	34.3	34.83	33.95	34.07
09/14/2022	34.35	34.98	33.78	34.66
09/15/2022	34.46	34.46	33.44	33.74
09/16/2022	33.49	33.82	32.83	33.55
09/19/2022	33.32	33.81	33.01	33.44
09/20/2022	33.17	33.25	32.8	32.99
09/21/2022	33.24	33.75	32.29	32.29
09/22/2022	32.03	32.11	31.23	31.31
09/23/2022	31.03	31.1	30.22	30.76
09/26/2022	30.89	31.3	30.29	30.36
09/27/2022	31.09	31.16	30.25	30.84
09/28/2022	30.59	31.68	30.35	31.57
09/29/2022	31.09	31.22	30.61	31.07
09/30/2022	30.29	31.2	30.23	30.26
10/03/2022	30.62	32.1	30.48	31.65
10/04/2022	32.97	33.08	32.33	32.73
10/05/2022	32.01	33.31	31.64	32.91
10/06/2022	32.82	33.49	32.66	32.75
10/07/2022	31.83	32.18	31.1	31.42
10/10/2022	31.38	31.38	29.62	29.93
10/11/2022	29.06	29.9	27.66	28.09
10/12/2022	28.12	28.19	27.38	27.48
10/13/2022	25.93	28.42	25.02	27.85
10/14/2022	28.07	28.09	26.32	26.37
10/17/2022	27.07	27.25	26.19	26.32
10/18/2022	27.21	27.46	26.26	26.88
10/19/2022	26.81	27.41	26.38	27.2
10/20/2022	27.44	28.26	27.15	27.7
10/21/2022	27.74	29.15	27.51	29.06
10/24/2022	29.14	29.7	28.93	29.54
10/25/2022	29.77	30.77	29.73	30.49
10/26/2022	30.1	31.12	29.9	30.64
10/27/2022	31.58	31.58	30.43	30.89
10/28/2022	31.07	32.31	31	32.15
10/31/2022	31.79	31.96	31.4	31.65
11/01/2022	32.35	32.47	31.91	32.12
11/02/2022	32.2	32.76	30.99	31.24
11/03/2022	30.73	32	30.73	31.44
11/04/2022	32.53	32.84	31.88	32.8
11/07/2022	33.08	33.79	32.84	33.72
11/08/2022	34.35	34.57	33.57	34.21
11/09/2022	33.62	34.36	33.46	33.75
11/10/2022	35.76	36.92	34.96	36.83
11/11/2022	37.05	38.29	36.62	38.02
11/14/2022	37.58	38.57	37.58	37.79
11/15/2022	39.01	39.25	37.99	38.56
11/16/2022	37.18	37.76	36.76	37.04
11/17/2022	36.18	37.65	36	37.6
11/18/2022	38.26	38.28	37.18	37.63
11/21/2022	37.16	37.64	37.08	37.21
11/22/2022	37.61	38.31	36.9	38.22
11/23/2022	38.05	38.89	38.01	38.56
11/25/2022	38.2	38.45	38	38
11/28/2022	37.52	38.05	37.3	37.49
11/29/2022	37.48	37.7	37.09	37.43
11/30/2022	37.59	39.48	37.24	39.32
12/01/2022	39.5	39.59	38.33	39.07
12/02/2022	38.07	39.14	37.93	38.96
12/05/2022	38.65	39.22	38.46	38.86
12/06/2022	39.07	39.13	38.02	38.32
12/07/2022	37.92	38.9	37.84	38.81
12/08/2022	39.11	39.75	38.82	39.59
12/09/2022	39.19	40.05	38.76	39.34
12/12/2022	38.54	40.1	38.37	40.09
12/13/2022	41.57	41.96	40.36	40.9
12/14/2022	40.84	41.4	40.17	40.62
12/15/2022	39.81	39.96	38.33	38.48
12/16/2022	38.2	38.78	38.03	38.55
12/19/2022	38.5	38.58	37.94	38.37
12/20/2022	38.08	38.97	37.85	38.59
12/21/2022	38.88	39.81	38.76	39.68
12/22/2022	38.61	38.68	36.71	37.39
12/23/2022	37.22	37.8	36.77	37.74
12/27/2022	37.63	37.63	36.89	37.11
12/28/2022	36.93	37.55	36.63	36.78
12/29/2022	37.31	38.14	37.27	37.99
12/30/2022	37.46	37.75	37.03	37.7

Menu

Create your free account now!

KLAC: KLA Corporation Historical Data

2022 Historical Chart

Average

Low

High