NASDAQ : KLAC
KLA Corporation — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 162.99 USD (Oct 30, 2026, 10:03 AM EDT) · Market cap 212.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KLA Corporation (KLAC) closed at 157.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 159.54 | 164.25 | 156.03 | 157.91 | 22,420,304 | -5.69% |
| 2026-10-29 | 162.11 | 171.31 | 161.602 | 167.43 | 15,144,791 | +5.45% |
| 2026-10-28 | 155.56 | 160.96 | 155.2 | 158.77 | 11,566,748 | +3.33% |
| 2026-10-27 | 151.84 | 153.85 | 149 | 153.66 | 10,296,132 | +2.98% |
| 2026-10-26 | 147.85 | 151.69 | 146.62 | 149.21 | 10,802,339 | +2.47% |
| 2026-10-23 | 147.515 | 149.84 | 144.82 | 145.61 | 10,438,787 | -1.50% |
| 2026-10-22 | 154.8 | 155.04 | 146.545 | 147.83 | 20,740,656 | -9.55% |
| 2026-10-21 | 163.41 | 164.94 | 162.52 | 163.43 | 9,674,523 | +1.04% |
| 2026-10-20 | 164.55 | 165.305 | 159.9 | 161.74 | 12,670,127 | -2.80% |
| 2026-10-19 | 172.74 | 173.05 | 166.11 | 166.4 | 11,649,620 | +0.40% |
| 2026-10-16 | 169.76 | 171.66 | 165.2 | 165.74 | 13,127,051 | -5.00% |
| 2026-10-15 | 174.5 | 175.43 | 168.42 | 174.46 | 13,699,929 | -2.43% |
| 2026-10-14 | 180.545 | 184.58 | 177.39 | 178.81 | 14,471,393 | -2.82% |
| 2026-10-13 | 185.415 | 187.3 | 179.84 | 184 | 10,453,539 | -3.22% |
| 2026-10-12 | 193.68 | 193.99 | 189.44 | 190.12 | 7,715,102 | -2.79% |
| 2026-10-09 | 200.23 | 201.71 | 195.08 | 195.57 | 5,349,797 | -0.58% |
| 2026-10-08 | 192.715 | 202.22 | 191.09 | 196.72 | 10,148,398 | -0.06% |
| 2026-10-07 | 192.04 | 197.18 | 191.2 | 196.83 | 7,160,382 | -0.32% |
| 2026-10-06 | 207.335 | 207.66 | 196.83 | 197.46 | 9,613,238 | -4.54% |
| 2026-10-05 | 205.29 | 206.87 | 199.606 | 206.85 | 7,986,579 | -0.02% |
| 2026-10-02 | 207.81 | 208.68 | 204.06 | 206.89 | 7,356,292 | +3.27% |
| 2026-10-01 | 196.69 | 201.98 | 194.9 | 200.33 | 8,700,871 | +2.77% |
| 2026-09-30 | 196.01 | 197.6 | 193.95 | 194.93 | 6,858,967 | -0.81% |
| 2026-09-29 | 194.94 | 197.47 | 192.57 | 196.53 | 7,780,395 | +3.89% |
| 2026-09-28 | 186.71 | 190.7 | 182.7 | 189.17 | 8,707,232 | +0.67% |
| 2026-09-25 | 187.33 | 189.56 | 186.015 | 187.92 | 7,145,550 | +0.43% |
| 2026-09-24 | 185.81 | 187.96 | 182.4 | 187.11 | 7,799,572 | -0.40% |
| 2026-09-23 | 186.25 | 188 | 181.73 | 187.86 | 8,856,687 | -0.24% |
| 2026-09-22 | 180.71 | 188.6 | 179.7 | 188.32 | 9,312,547 | +2.36% |
| 2026-09-21 | 179.3 | 185.94 | 178.31 | 183.97 | 9,649,857 | +3.94% |
| 2026-09-18 | 170.5 | 177.14 | 169.72 | 176.99 | 20,072,505 | +4.74% |
| 2026-09-17 | 172.995 | 173.79 | 167.26 | 168.98 | 9,897,910 | +0.97% |
| 2026-09-16 | 171.52 | 171.72 | 165.892 | 167.36 | 6,711,318 | -0.39% |
| 2026-09-15 | 172 | 172.07 | 165.93 | 168.02 | 7,913,611 | -0.63% |
| 2026-09-14 | 168.08 | 173.029 | 167.57 | 169.09 | 12,055,375 | -6.39% |
| 2026-09-11 | 181.71 | 182.41 | 177.01 | 180.64 | 7,491,328 | +1.95% |
| 2026-09-10 | 176.67 | 180.64 | 174.18 | 177.18 | 10,643,122 | -3.13% |
| 2026-09-09 | 187.56 | 189.91 | 179.55 | 182.91 | 9,106,813 | -3.21% |
| 2026-09-08 | 190.15 | 190.87 | 185.84 | 188.98 | 12,404,389 | +1.82% |
| 2026-09-04 | 177.9 | 187.36 | 173.46 | 185.6 | 12,725,635 | +7.32% |
| 2026-09-03 | 169.47 | 173.09 | 167.05 | 172.94 | 6,863,516 | +0.39% |
| 2026-09-02 | 171.76 | 172.95 | 167.56 | 172.26 | 6,469,528 | +0.80% |
| 2026-09-01 | 172.74 | 173.197 | 168.07 | 170.89 | 10,479,036 | -2.60% |
| 2026-08-31 | 176.86 | 177.61 | 174.17 | 175.45 | 7,605,538 | -0.05% |
| 2026-08-28 | 182.04 | 182.6 | 174.7 | 175.54 | 9,970,532 | -4.48% |
| 2026-08-27 | 185.01 | 186.78 | 180.85 | 183.77 | 6,558,367 | -0.03% |
| 2026-08-26 | 183.41 | 184.26 | 179.7 | 183.83 | 5,962,821 | +0.27% |
| 2026-08-25 | 184.58 | 186.13 | 180.71 | 183.34 | 8,899,654 | +0.97% |
| 2026-08-24 | 180.02 | 182.84 | 176.45 | 181.57 | 9,874,765 | -1.32% |
| 2026-08-21 | 189.435 | 189.77 | 182.11 | 183.99 | 8,913,125 | -1.01% |
| 2026-08-20 | 185.56 | 189.36 | 184.55 | 185.86 | 7,330,129 | -0.75% |
| 2026-08-19 | 196.435 | 196.978 | 185.38 | 187.27 | 9,701,561 | -3.86% |
| 2026-08-18 | 195.47 | 199.52 | 191.78 | 194.79 | 13,529,951 | -5.33% |
| 2026-08-17 | 206.89 | 209.1 | 202.48 | 205.76 | 9,478,974 | +1.12% |
| 2026-08-14 | 206.8 | 208.87 | 200.86 | 203.72 | 7,357,856 | -2.70% |
| 2026-08-13 | 208.52 | 214.8 | 207 | 209.37 | 8,543,050 | +0.54% |
| 2026-08-12 | 210.1 | 210.27 | 205.22 | 208.25 | 11,951,856 | +3.88% |
| 2026-08-11 | 198.665 | 203.15 | 195 | 200.47 | 8,098,393 | +4.01% |
| 2026-08-10 | 204.78 | 205.06 | 192.47 | 192.74 | 10,318,274 | -2.71% |
| 2026-08-07 | 197.98 | 201.83 | 195.05 | 198.11 | 8,974,090 | +2.53% |
| 2026-08-06 | 189.585 | 198.32 | 185.77 | 193.22 | 13,257,387 | +0.22% |
| 2026-08-05 | 195.465 | 201.16 | 191.22 | 192.8 | 10,017,205 | -1.36% |
| 2026-08-04 | 191.98 | 196.725 | 188.13 | 195.45 | 13,251,397 | +6.95% |
| 2026-08-03 | 177.97 | 183.19 | 174.6 | 182.75 | 10,262,973 | -0.04% |
| 2026-07-31 | 188 | 190 | 179.65 | 182.82 | 13,512,367 | +1.38% |
| 2026-07-30 | 186.86 | 186.86 | 178.855 | 180.33 | 17,485,103 | +5.96% |
| 2026-07-29 | 177.625 | 191.37 | 169.81 | 170.19 | 20,427,580 | -10.80% |
| 2026-07-28 | 193.265 | 195.99 | 186.75 | 190.8 | 17,199,188 | -6.18% |
| 2026-07-27 | 210.82 | 214.01 | 195.56 | 203.36 | 14,202,353 | -3.40% |
| 2026-07-24 | 214.51 | 219.99 | 207.44 | 210.52 | 11,304,901 | -3.75% |
| 2026-07-23 | 213.385 | 219.03 | 212.86 | 218.73 | 8,774,025 | +1.88% |
| 2026-07-22 | 210.66 | 218.37 | 210.274 | 214.69 | 9,051,150 | -1.32% |
| 2026-07-21 | 220.25 | 221 | 214.23 | 217.56 | 9,947,430 | +4.80% |
| 2026-07-20 | 217.45 | 220.8 | 206.92 | 207.6 | 8,396,414 | -2.42% |
| 2026-07-17 | 208.45 | 216.79 | 204.584 | 212.75 | 13,061,825 | -3.02% |
| 2026-07-16 | 217.755 | 228.79 | 216.72 | 219.37 | 14,957,007 | -2.29% |
| 2026-07-15 | 235.96 | 236.55 | 216.465 | 224.5 | 10,625,456 | -2.55% |
| 2026-07-14 | 237.4 | 237.72 | 226.29 | 230.37 | 9,033,098 | +3.65% |
| 2026-07-13 | 221.55 | 226.855 | 218.89 | 222.25 | 9,947,501 | -4.00% |
| 2026-07-10 | 224.83 | 232.1 | 222.13 | 231.52 | 7,447,781 | +0.87% |
| 2026-07-09 | 239.02 | 247.49 | 228 | 229.52 | 13,066,441 | +3.77% |
| 2026-07-08 | 215.78 | 223.4 | 214.3 | 221.18 | 13,082,597 | +2.18% |
| 2026-07-07 | 217.12 | 223.79 | 210.86 | 216.47 | 17,710,890 | -7.22% |
| 2026-07-06 | 246.32 | 246.32 | 231.16 | 233.31 | 12,130,799 | -0.95% |
| 2026-07-02 | 266 | 267.325 | 228.01 | 235.55 | 23,648,855 | -11.51% |
| 2026-07-01 | 285.515 | 290.84 | 259.8 | 266.19 | 24,163,592 | -11.77% |
| 2026-06-30 | 280.28 | 307.374 | 279.03 | 301.71 | 19,909,269 | +8.38% |
| 2026-06-29 | 250.03 | 279.34 | 249.315 | 278.39 | 14,628,647 | +11.97% |
| 2026-06-26 | 246.765 | 253 | 243.09 | 248.64 | 21,394,354 | -3.93% |
| 2026-06-25 | 255.15 | 260.84 | 243.51 | 258.8 | 11,975,387 | +7.62% |
| 2026-06-24 | 242.11 | 245.3 | 235 | 240.48 | 11,543,658 | -1.64% |
| 2026-06-23 | 248.06 | 251.22 | 240.56 | 244.49 | 18,703,754 | -9.17% |
| 2026-06-22 | 265.61 | 269.9 | 262.375 | 269.16 | 11,719,841 | +3.70% |
| 2026-06-18 | 251.77 | 263.95 | 250.5 | 259.56 | 26,167,269 | +8.73% |
| 2026-06-17 | 244.95 | 251.16 | 237.66 | 238.73 | 13,213,527 | +0.59% |
| 2026-06-16 | 254.425 | 255.845 | 237.12 | 237.33 | 14,048,561 | -7.44% |
| 2026-06-15 | 263.57 | 267.17 | 251.11 | 256.42 | 18,368,181 | +0.74% |
| 2026-06-12 | 237.6 | 254.93 | 236 | 254.54 | 10,069,200 | +5.55% |
| 2026-06-11 | 221.337 | 243.129 | 220.628 | 241.164 | 17,694,020 | +12.92% |
| 2026-06-10 | 216.643 | 230.441 | 212.256 | 213.564 | 16,029,570 | -0.17% |
| 2026-06-09 | 217 | 226.282 | 199.55 | 213.937 | 16,365,980 | +1.49% |
| 2026-06-08 | 203 | 213.521 | 200.356 | 210.806 | 11,659,010 | +9.27% |
| 2026-06-05 | 204.304 | 205.496 | 192.773 | 192.92 | 18,586,290 | -9.47% |
| 2026-06-04 | 205.385 | 215.669 | 203.401 | 213.11 | 8,252,890 | +0.28% |
| 2026-06-03 | 204.827 | 214.552 | 201.954 | 212.511 | 10,200,240 | +3.91% |
| 2026-06-02 | 196.65 | 204.75 | 195 | 204.52 | 10,611,260 | +5.42% |
| 2026-06-01 | 189.855 | 194.805 | 188.6 | 194.004 | 7,361,010 | +0.95% |
| 2026-05-29 | 192.99 | 197.5 | 191.146 | 192.171 | 11,459,400 | -0.31% |
| 2026-05-28 | 195.63 | 196.054 | 189.138 | 192.763 | 8,858,460 | -1.51% |
| 2026-05-27 | 204.663 | 206.008 | 194.501 | 195.719 | 9,514,270 | -2.69% |
| 2026-05-26 | 193.671 | 202.281 | 191.433 | 201.139 | 11,508,700 | +6.51% |
| 2026-05-22 | 187.499 | 191.013 | 186.173 | 188.838 | 7,237,210 | +2.51% |
| 2026-05-21 | 182.895 | 187.5 | 182.317 | 184.218 | 8,208,980 | +0.69% |
| 2026-05-20 | 177.7 | 183.586 | 177.3 | 182.947 | 9,003,450 | +5.11% |
| 2026-05-19 | 170.868 | 176.5 | 169.028 | 174.058 | 11,172,920 | -0.90% |
| 2026-05-18 | 182.088 | 183.325 | 173.622 | 175.645 | 9,470,870 | -2.53% |
| 2026-05-15 | 183.075 | 184.55 | 180.256 | 180.432 | 9,803,800 | -4.68% |
| 2026-05-14 | 184.513 | 191.111 | 183.063 | 189.294 | 8,102,819 | +2.34% |
| 2026-05-13 | 183.594 | 186.499 | 179.49 | 184.971 | 9,380,840 | +2.12% |
| 2026-05-12 | 180.243 | 181.438 | 174.3 | 181.135 | 10,293,980 | -1.83% |