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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 89.6795
CLOSE 89.855

Low

LOW 55.13

High

HIGH 128.68
DATEOPENHIGHLOWCLOSE
01/02/202563.4764.9463.1963.66
01/03/202564.3965.8764.0365.7
01/06/202567.3669.6967.3569.03
01/07/202569.4870.5968.3368.93
01/08/20256969.267.968.62
01/10/202568.3969.4667.1768.31
01/13/202567.4269.266.5569.1
01/14/202569.370.1468.6670.13
01/15/202571.572.7471.3571.63
01/16/202573.577.9173.3674.73
01/17/202576.376.3374.7675.75
01/21/202576.2377.8475.1276.72
01/22/202577.3478.7177.1677.19
01/23/202575.3376.1974.1376.1
01/24/202576.5176.5874.3274.98
01/27/202571.6672.568.5270.27
01/28/202569.7370.8968.9270.29
01/29/202572.1172.1970.7871.3
01/30/202573.1374.6172.274.24
01/31/202575.8977.0373.573.82
02/03/202572.7475.372.6474.02
02/04/202573.2875.673.2874.93
02/05/202574.2676.1974.0975.92
02/06/202575.7776.4275.3276.18
02/07/202576.1876.7374.4274.77
02/10/202575.9776.1374.3775.15
02/11/202575.4676.274.9275.86
02/12/202574.2575.4773.8575.05
02/13/202575.176.575.0176.43
02/14/202576.0276.9573.975.07
02/18/202575.876.0273.7975.83
02/19/202576.1177.775.3177.48
02/20/20257879.477.177.76
02/21/202577.9778.2475.1175.43
02/24/202576.276.373.673.76
02/25/202573.6373.6372.1572.5
02/26/202573.3375.117373.85
02/27/202574.37569.8669.92
02/28/202570.5871.3569.1970.88
03/03/202571.4572.8168.6469.11
03/04/202569.3571.667.8669.9
03/05/202570.1171.7268.9671.58
03/06/202569.7371.1768.469.21
03/07/202568.8271.4168.0271.13
03/10/202569.3869.7267.0667.84
03/11/202567.7468.0365.3766.42
03/12/202567.668.6867.1868.04
03/13/202567.6669.466.8768.15
03/14/20256971.376971.3
03/17/202570.5772.4270.5571.83
03/18/202571.1971.2869.8171
03/19/20257173.0170.571.96
03/20/202570.8871.9770.7771.65
03/21/202570.2370.9469.2470.65
03/24/202572.2773.5171.6472.77
03/25/202572.4672.7271.8772.19
03/26/202572.1572.4269.8870.55
03/27/202570.0470.7169.270
03/28/202568.5469.4266.7267.36
03/31/202567.368.1165.5467.98
04/01/202567.468.2866.2268.25
04/02/202566.7369.5666.7368.62
04/03/202565.2265.6962.0362.08
04/04/202559.256055.9857.65
04/07/202556.6763.2855.1360.46
04/08/202562.664.4358.6859.95
04/09/202560.4972.1859.7470.33
04/10/202566.4968.0762.8565.68
04/11/202564.6867.6763.5167.02
04/14/202568.1568.4365.9567
04/15/202566.9468.2166.567.62
04/16/202563.8365.9161.9364.22
04/17/202564.964.9263.1663.44
04/21/202562.3462.7260.7762.08
04/22/202562.6763.9962.5963.64
04/23/202566.4267.2765.2965.71
04/24/202567.4169.0666.4268.94
04/25/20256870.0367.8969.46
04/28/202568.7769.9167.9169.37
04/29/202568.3669.5468.1768.8
04/30/202567.770.567.4270.27
05/01/202568.9269.367.4867.63
05/02/202569.4370.7869.2969.82
05/05/202569.170.1668.7169.33
05/06/202568.096967.7667.94
05/07/202568.0569.6567.5369.44
05/08/202570.3371.0569.2870.33
05/09/202570.6171.1369.6770.12
05/12/202574.576.2874.1676.05
05/13/20257679.875.5779.59
05/14/202578.6880.5478.6880.5
05/15/202579.7381.0679.5680.6
05/16/202580.7180.7178.4179.12
05/19/202578.0778.9677.578.7
05/20/202577.9679.0977.7279.03
05/21/202577.8379.9777.5277.89
05/22/202576.6578.1876.276.75
05/23/202574.7876.1174.4975.72
05/27/202577.4779.2276.8678.91
05/28/202578.9179.6377.6277.75
05/29/202579.379.4876.8777.4
05/30/202577.2877.3674.0475.69
06/02/202575.2476.4775.276.24
06/03/202576.2177.9675.6377.58
06/04/202578.1678.6977.3678.21
06/05/202578.8479.6577.7479.19
06/06/202580.1281.479.9880.8
06/09/202581.183.581.182.93
06/10/202582.9385.7282.6885.66
06/11/202586.5187.3585.8887.2
06/12/202586.6587.9286.6587.5
06/13/202585.987.6585.6986.77
06/16/202587.689.3387.5689.24
06/17/20258991.4888.7789.3
06/18/202589.4989.8286.7387.12
06/20/202588.3888.3883.4985
06/23/202585.2985.9684.1285.63
06/24/202587.1289.0686.9688.9
06/25/202589.590.2988.7789.35
06/26/202589.7590.7389.3390.29
06/27/202590.590.888.4688.99
06/30/202589.1289.8388.4389.57
07/01/202588.8890.588.2389.89
07/02/202588.8292.288.5192.11
07/03/20259292.891.6192.46
07/07/202591.792.3590.5991.26
07/08/202591.0992.7490.8391.92
07/09/202591.9293.291.5592.32
07/10/202592.2993.2291.9492.86
07/11/202592.5593.0292.1292.46
07/14/202591.6792.6890.6392.18
07/15/202593.494.2392.9793.65
07/16/202591.3193.6489.7493.35
07/17/202592.494.39193.71
07/18/202594.5994.5992.4893.11
07/21/202592.8594.592.5793.78
07/22/202593.8793.878989.22
07/23/202589.949087.9889.71
07/24/202590.1891.2389.4290.42
07/25/202589.2390.588.8190.21
07/28/202591.7493.1991.592.32
07/29/202592.8693.791.5191.61
07/30/202592.2792.7891.3492.5
07/31/202586.4589.728687.9
08/01/202585.6289.4285.5388.66
08/04/202589.6891.7889.191.56
08/05/202591.792.287.688.34
08/06/202588.3488.9186.9288.83
08/07/202591.2491.7590.591.21
08/08/202591.391.7990.5791.48
08/11/202592.2293.3390.7691.02
08/12/202591.3793.9390.7593.55
08/13/20259495.2493.7694.95
08/14/202594.1795.9393.4995.54
08/15/202592.4292.4287.3287.49
08/18/202587.388.3887.0488.34
08/19/202588.3488.9387.4187.61
08/20/202587.8588.0286.0287.84
08/21/202587.6488.1386.6687.24
08/22/202587.2489.3886.9287.03
08/25/202587.0388.6886.687.96
08/26/202588.1389.2988.1388.81
08/27/202588.5989.068888.89
08/28/202589.389.788.589.4
08/29/202588.1588.586.4887.2
09/02/202584.5885.2983.6784.64
09/03/202584.7784.7783.2284.39
09/04/202584.3287.6783.987.33
09/05/202587.9690.6387.8390.51
09/08/20259192.4490.6790.9
09/09/202591.0892.2891.0291.77
09/10/202592.1993.5291.4993.26
09/11/20259496.3993.7595.93
09/12/202595.7596.8195.596.4
09/15/202596.79996.798.89
09/16/202599.35100.297.5199.06
09/17/202599.0410097.6398.99
09/18/2025103.08107.68102.58104.67
09/19/2025105.19105.25102.93104.48
09/22/2025103.89107.3103.75107.13
09/23/2025106.79107.55106.08107.12
09/24/2025106.63107.6105.76106.87
09/25/2025105.86106.7104.58105.91
09/26/2025105.65106.87104.62106.43
09/29/2025107.72108.56106.32106.41
09/30/2025106.38107.99105.71107.86
10/01/2025107.52113.42106.98112.89
10/02/2025115.5115.5112.72113.93
10/03/2025112.8113.24109.92110.16
10/06/2025112.17115.21112.17113.97
10/07/2025114.08114.2108.3108.47
10/08/2025106.35107.73105.9106.26
10/09/2025106.26106.65103.72105.35
10/10/2025105.23105.4398.198.28
10/13/2025101.63103.39101.49102.5
10/14/202599.86104.2599.86102.57
10/15/2025105.71109.29105.39108.7
10/16/2025110.02111.7107.98109.88
10/17/2025109.84110.95108.41110.67
10/20/2025113.01116.12112.65115.29
10/21/2025114.08115.63113.86114.74
10/22/2025114.74114.74109.03111.43
10/23/2025110.67116.31110.67115.9
10/24/2025116.6119.13116.06118.28
10/27/2025120122.12120121.51
10/28/2025120.67120.97119.58120.6
10/29/2025122.6125.96122.45123.53
10/30/2025123.42128.45117.28121.44
10/31/2025122.38124.04120.09120.87
11/03/2025121.61123.11120.75121.91
11/04/2025119.82122.95119.14119.35
11/05/2025120.36124.31120.15122.71
11/06/2025122.31122.31119.18120.64
11/07/2025119.99120.83116.01119.34
11/10/2025122.09122.68120.17121.8
11/11/2025120.31121.07118.5119.09
11/12/2025120.81120.99119.29119.9
11/13/2025118.72119.28114.87116.17
11/14/2025113.55117.52112.71113.43
11/17/2025113.99115.59111.81113.37
11/18/2025111.44114.04109.79112.31
11/19/2025113.19117.74112.95116.75
11/20/2025118.8120.15109.76110.25
11/21/2025109.7111.08107.2109.71
11/24/2025110.49114.8110.3113.67
11/25/2025113.02114.85110.74114.59
11/26/2025115.78116.73114.49115.91
11/28/2025116.89117.6115.1117.55
12/01/2025116.5117.57115.12115.72
12/02/2025117.05119.79116.37118.99
12/03/2025118.6121.6116.62121.18
12/04/2025120.26121.71119.78120.81
12/05/2025122.4124121.23121.45
12/08/2025123.26124.24121.92122.46
12/09/2025121.57123.36121.16122.56
12/10/2025123.09125.37122.08123.89
12/11/2025122.93125.07119.1124.62
12/12/2025123.01123.97118.52119.39
12/15/2025122.9125.5121.53122.51
12/16/2025123.7124120.74122.34
12/17/2025122.3123.36116.94117.2
12/18/2025122.3123.3121.1122.24
12/19/2025124126.36123.96124.57
12/22/2025127.64127.8124.99126.57
12/23/2025125.9127.21125.75126.88
12/24/2025126.94127.92126.5127.7
12/26/2025128.3128.68127.53127.96
12/29/2025127.31128.61125.67126.04
12/30/2025126.68126.76124.12124.37
12/31/2025124.37125.09121.41121.51