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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 71.2052
CLOSE 71.1048

Low

LOW 54.24

High

HIGH 89.63
DATEOPENHIGHLOWCLOSE
01/02/202457.3257.3255.3756.04
01/03/202455.255.835555.26
01/04/202454.6455.4954.4854.64
01/05/202454.8155.1454.2454.43
01/08/202454.9156.5954.8956.24
01/09/202455.556.1755.1155.63
01/10/202455.955.954.9955.61
01/11/202455.756.5454.9656.21
01/12/202456.456.4455.7256.06
01/16/202455.9156.9655.7856.68
01/17/202456.456.455.2956.25
01/18/202457.9359.257.759
01/19/202459.5461.759.361.3
01/22/202461.8562.8361.7662.31
01/23/202461.8862.361.0461.93
01/24/202463.5864.6162.7363.85
01/25/202465.1565.8863.9264.17
01/26/202462.462.5959.6259.94
01/29/202459.6560.2259.4660.01
01/30/202459.560.259.4559.54
01/31/202458.7760.258.1759.4
02/01/202459.8860.259.4659.91
02/02/202459.5360.7659.360.43
02/05/202460.7361.5160.0561.49
02/06/202461.6461.6459.5960.16
02/07/202460.9461.2559.8760.89
02/08/202460.8962.4860.8261.85
02/09/202462.9265.1362.8664.98
02/12/202464.6165.7664.5264.8
02/13/202462.8264.9562.5564.11
02/14/20246566.1964.7865.38
02/15/202465.566.1865.0565.24
02/16/202466.767.7565.7666.14
02/20/202465.4566.164.4765.18
02/21/202464.5265.2163.9265.19
02/22/202467.5768.7767.2968.38
02/23/202468.368.7666.866.88
02/26/202467.5668.6867.468.38
02/27/20246868.4767.6767.76
02/28/202466.7767.5666.7767.3
02/29/202468.2468.4167.4868.23
03/01/202468.8371.9268.8371.76
03/04/202472.4872.871.6471.78
03/05/202471.2371.6269.7870.59
03/06/202471.1872.1570.671.55
03/07/202471.9372.9271.9372.33
03/08/202472.2872.4569.9269.92
03/11/202469.0169.1467.5168.54
03/12/202469.1769.8968.3469.84
03/13/202469.0669.5768.2268.87
03/14/202469.8570.168.7869.23
03/15/202468.6869.1967.9768.39
03/18/202469.6370.5268.9369.07
03/19/202467.7868.666.8768.11
03/20/202468.0269.8267.3669.6
03/21/202471.6972.7671.1571.31
03/22/202470.6471.8370.5271.06
03/25/202469.7970.8169.5969.97
03/26/202470.570.7468.7668.84
03/27/202469.2469.7768.1969.69
03/28/202469.6969.986969.86
04/01/20247071.8269.9871.09
04/02/202469.4269.7368.6169.39
04/03/202469.0270.7168.769.75
04/04/202470.6370.7966.8467.28
04/05/202467.4168.8867.4168.28
04/08/202468.8469.2467.8569.08
04/09/2024707068.2769.68
04/10/202468.5969.568.4268.71
04/11/202469.4870.1668.7970.06
04/12/202468.4468.9367.7468.08
04/15/202468.9969.8767.2567.85
04/16/202467.8569.6967.8569.33
04/17/202468.1868.4965.7865.9
04/18/202465.5865.8464.264.42
04/19/202464.6264.7762.3262.82
04/22/202463.5463.8762.5363.36
04/23/202463.665.463.5864.82
04/24/202465.9866.8264.7665.65
04/25/202465.767.776567.3
04/26/202468.371.0367.8870.63
04/29/202470.6471.670.0471.39
04/30/202471.1671.7768.8368.93
05/01/202468.0569.1766.2566.6
05/02/202467.5668.366.4268.21
05/03/202469.570.4169.1169.66
05/06/202469.9271.8769.8171.84
05/07/202471.6672.3471.1671.44
05/08/202470.9971.7670.671.72
05/09/202471.887270.971.07
05/10/20247272.871.3171.83
05/13/2024727271.1671.42
05/14/202470.7373.1770.5272.99
05/15/202473.7976.0373.4975.97
05/16/20247676.3974.9174.95
05/17/202475.6575.8673.9774.77
05/20/202475.1977.8475.177.28
05/21/2024767775.8676.51
05/22/202477.0477.376.2777.17
05/23/202478.8679.0576.1676.51
05/24/202477.4278.3176.9177.91
05/28/202478.5579.277.5978.61
05/29/202476.8278.0176.5177.24
05/30/202476.8977.6676.6177.01
05/31/202477.0777.6373.6975.95
06/03/202477.1577.1673.5675.42
06/04/202475.0575.6374.0275.06
06/05/202477.0478.7576.2178.5
06/06/202478.0378.7377.2277.93
06/07/202478.7578.7976.476.9
06/10/202476.1179.676.1179.44
06/11/202479.3379.8778.1979.82
06/12/202480.6983.1580.4482.78
06/13/202481.683.381.5183
06/14/202481.582.6581.582.48
06/17/202482.6485.1782.184.89
06/18/202484.987.6684.786.33
06/20/202486.3486.4282.6682.96
06/21/20248383.5381.3381.66
06/24/202481.3881.5579.2479.4
06/25/202480.0982.0279.1481.8
06/26/202481.4482.6979.9381.33
06/27/202481.9582.6580.6881.49
06/28/202482.6484.1481.8482.45
07/01/202482.3282.8980.7882.78
07/02/202481.948481.883.91
07/03/202483.9985.9783.5985.33
07/05/202485.5385.9184.7185.52
07/08/202485.7186.9185.4686.66
07/09/202487.2687.9986.3287.49
07/10/202487.7989.4887.0589.24
07/11/202489.6389.6385.2285.3
07/12/202485.3987.9584.585.77
07/15/202485.8587.6985.3685.81
07/16/202486.1386.8885.186.72
07/17/202481.7382.9177.9578.18
07/18/202479.3879.7176.8578.71
07/19/202478.5479.5576.1476.26
07/22/202478.8581.1777.5180.95
07/23/202479.481.3579.480.77
07/24/202479.7379.8775.1975.58
07/25/202476.7579.1874.9476.28
07/26/202478.9479.976.9178.74
07/29/202479.3381.0577.7477.85
07/30/202478.879.9575.4475.89
07/31/202480.5582.6779.0382.31
08/01/202482.1282.2574.7175.61
08/02/202471.1372.5168.7669.62
08/05/202464.9872.0264.870.35
08/06/202470.8373.8270.3571.62
08/07/202474.0674.8569.4869.77
08/08/202471.9675.470.775.23
08/09/202474.7175.5173.1774.68
08/12/202474.8876.8874.4775.75
08/13/202476.879.6976.279.38
08/14/202480.4981.3678.1779.39
08/15/202481.1583.9980.483.62
08/16/202482.8582.8880.981.96
08/19/202481.8582.1679.8882.05
08/20/202481.9282.3980.381.16
08/21/202481.8783.3381.2282.71
08/22/202482.8483.279.3979.85
08/23/202481.6782.438081.78
08/26/202481.3481.3479.3179.9
08/27/202479.6681.4278.2981.28
08/28/202480.928279.580.43
08/29/202481.4282.5679.279.58
08/30/202481.368279.7681.94
09/03/202480.5680.7173.7274.14
09/04/202473.574.9972.4674.51
09/05/202472.5874.3272.2872.81
09/06/202472.8172.8269.6870.28
09/09/202471.571.7569.6670.99
09/10/202470.9971.769.6471.35
09/11/202471.5375.1670.3974.88
09/12/202474.6974.697373.33
09/13/202474.1475.4674.0975.15
09/16/202473.574.372.6173.64
09/17/202474.9375.0973.3573.96
09/18/202474.9675.2272.9873.1
09/19/202475.9378.2275.5277.24
09/20/202476.2776.5474.9375.89
09/23/202476.6377.0475.8676.13
09/24/202477.277.5775.2277.03
09/25/202476.2978.275.9777.21
09/26/202481.3482.27880.46
09/27/202480.880.8577.7978.24
09/30/202477.3178.1376.1377.44
10/01/202477.8578.6974.6275.37
10/02/202476.0778.7475.577.74
10/03/202476.4978.476.477.46
10/04/202480.0580.0577.7278.74
10/07/202477.7778.7977.1878.17
10/08/202478.1979.3777.4278.39
10/09/202478.280.6878.0480.46
10/10/202479.1479.9878.779.8
10/11/202479.2880.6479.2780.37
10/14/202480.9483.380.9482.97
10/15/202482.5583.2469.970.77
10/16/202472.0672.0868.268.26
10/17/202470.170.1266.9767.03
10/18/202466.7968.1966.4367.85
10/21/202467.7567.9866.7467.36
10/22/20246767.3266.3767.01
10/23/202466.4667.2365.4766.46
10/24/202467.8868.4466.5466.62
10/25/202466.9768.2866.867.31
10/28/202467.3267.9167.0267.44
10/29/202467.570.0467.3869.62
10/30/202468.269.526869.18
10/31/202467.7768.1165.666.62
11/01/202466.6567.8666.3466.94
11/04/202466.7367.0666.2466.34
11/05/202466.9168.1666.7367.03
11/06/202467.567.8665.7566.97
11/07/202468.2968.7867.5168.61
11/08/202468.9669.4468.1468.74
11/11/202468.468.5265.6766.6
11/12/202466.366.9365.4966.48
11/13/202465.4165.663.8364.46
11/14/2024666664.2764.5
11/15/202462.056361.2461.45
11/18/202461.4262.3861.1862.03
11/19/202461.6561.8460.9461.57
11/20/202461.656260.9961.68
11/21/202462.7863.86263.32
11/22/20246364.36363.96
11/25/202464.6764.6763.2164.47
11/26/202465.1265.1262.3963.15
11/27/202463.1563.462.1263.21
11/29/202464.4866.1564.3364.7
12/02/202464.566.9164.566.6
12/03/202466.1166.7265.6866.57
12/04/202467.0267.0565.5766.62
12/05/202466.0466.2964.1464.26
12/06/202464.1165.0763.8264.83
12/09/202465.966.6364.5865.24
12/10/202465.7865.7863.8564.19
12/11/202464.765.7164.2164.88
12/12/202464.6964.9963.7964.66
12/13/202464.866.3964.7665.38
12/16/202464.9766.4564.5465.61
12/17/20246666.8965.2165.49
12/18/202465.8766.9162.5663.08
12/19/202462.4263.5362.0662.22
12/20/202461.6464.1161.3462.94
12/23/202463.1664.9563.1664.8
12/24/202464.5165.264.1365.05
12/26/202464.4265.3964.2164.86
12/27/202464.7264.7763.864.48
12/30/202463.3863.7262.6663.36
12/31/202463.3563.862.7263.01