U.S. Markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
304.33-9.75 (-3.10%)
At close: 4:00PM EST

304.33 0.00 (0.00%)
After hours: 4:07PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2021316.92317.60302.25304.33304.33973,521
Jan 19, 2021307.84316.80307.84314.08314.081,275,000
Jan 15, 2021303.49304.81296.00304.13304.131,606,600
Jan 14, 2021302.82315.87301.91303.88303.882,431,200
Jan 13, 2021288.75293.52285.16290.10290.101,154,500
Jan 12, 2021289.00296.30287.00290.99290.991,323,500
Jan 11, 2021281.35290.85278.01289.11289.111,203,900
Jan 08, 2021282.22287.34279.56283.18283.181,051,800
Jan 07, 2021268.69279.35268.36278.19278.191,011,700
Jan 06, 2021262.45270.94261.81265.21265.21850,600
Jan 05, 2021260.19266.32258.96265.79265.791,074,900
Jan 04, 2021262.06270.28257.70260.33260.331,252,000
Dec 31, 2020258.07259.99255.56258.91258.91728,000
Dec 30, 2020256.64262.37255.21260.15260.15641,500
Dec 29, 2020258.04258.76252.02254.36254.36579,200
Dec 28, 2020260.79261.50257.21257.58257.58497,400
Dec 24, 2020254.86259.08253.97259.08259.08367,200
Dec 23, 2020258.45258.57252.52252.79252.79676,400
Dec 22, 2020259.94261.00256.26257.59257.59753,400
Dec 21, 2020258.72262.05258.00260.77260.771,023,200
Dec 18, 2020258.75262.88257.28262.15262.152,220,200
Dec 17, 2020262.88263.35257.71259.68259.681,355,100
Dec 16, 2020261.37261.51257.76260.55260.55699,100
Dec 15, 2020263.99264.79259.59261.01261.01774,100
Dec 14, 2020257.47263.87257.47260.13260.131,039,500
Dec 11, 2020253.60257.88252.26257.63257.631,124,300
Dec 10, 2020255.15259.12253.59255.98255.981,009,700
Dec 09, 2020266.61268.89253.84256.49256.491,197,100
Dec 08, 2020267.08268.74264.69266.94266.94712,700
Dec 07, 2020265.23267.93262.80266.70266.70693,400
Dec 04, 2020258.15264.17258.08263.70263.70749,000
Dec 03, 2020258.65261.85257.05257.39257.39518,600
Dec 02, 2020254.78258.52254.27256.32256.32849,000
Dec 01, 2020254.46258.72252.59256.66256.66903,500
Nov 30, 2020256.99256.99248.42251.97251.971,017,600
Nov 27, 2020251.11256.22251.11254.13254.13335,500
Nov 25, 2020250.00251.10247.12248.95248.95547,200
Nov 24, 2020250.75251.70247.80250.17250.17750,200
Nov 23, 2020243.28250.44242.66250.24250.24720,400
Nov 20, 2020244.31247.39242.48242.57242.57583,000
Nov 19, 2020236.12244.37236.01243.75243.75716,400
Nov 18, 2020243.61244.74239.95240.34240.34832,200
Nov 17, 2020242.45243.82239.70241.84241.841,401,200
Nov 16, 2020237.64242.57236.37241.78241.78882,800
Nov 13, 2020237.15240.92235.51236.10236.10892,700
Nov 13, 20200.9 Dividend
Nov 12, 2020235.13236.13231.31233.26232.36895,300
Nov 11, 2020227.21234.13225.70233.51232.61994,800
Nov 10, 2020230.00232.27223.13223.73222.871,071,600
Nov 09, 2020237.71242.60231.93232.32231.421,135,000
Nov 06, 2020228.88233.28225.72231.68230.79696,000
Nov 05, 2020222.86228.93222.86228.10227.221,276,400
Nov 04, 2020214.31221.78210.59220.53219.681,356,800
Nov 03, 2020205.06212.40204.51210.88210.071,188,100
Nov 02, 2020199.80203.22198.82202.23201.45817,900
Oct 30, 2020198.50201.00195.34197.18196.421,047,300
Oct 29, 2020190.40204.08190.21201.95201.171,351,500
Oct 28, 2020194.52196.24190.48190.55189.811,554,800
Oct 27, 2020200.01200.49197.13198.59197.82739,200
Oct 26, 2020200.65202.42197.04198.94198.17942,600
Oct 23, 2020205.15206.49202.20203.17202.39842,900
Oct 22, 2020205.30205.95201.52203.31202.53884,900
Oct 21, 2020205.76208.86205.63206.30205.50607,000
Oct 20, 2020208.84209.30205.06205.72204.93607,200
Oct 19, 2020212.34212.34206.00206.81206.01994,600
Oct 16, 2020214.43214.84207.60208.40207.601,225,900
Oct 15, 2020209.39213.86208.11213.09212.271,168,500
Oct 14, 2020220.09223.54215.11216.00215.171,399,000
Oct 13, 2020215.90221.66214.09219.94219.09944,300
Oct 12, 2020213.96215.90212.60214.55213.721,289,000
Oct 09, 2020209.98212.11208.79211.04210.231,199,900
Oct 08, 2020205.49206.95204.47206.69205.89686,000
Oct 07, 2020203.00205.69201.11202.90202.121,164,800
Oct 06, 2020199.89205.84198.68199.83199.061,278,700
Oct 05, 2020193.28200.00192.72199.95199.181,242,100
Oct 02, 2020192.09196.32190.80191.96191.221,092,100
Oct 01, 2020197.62200.21195.66198.98198.21915,200
Sep 30, 2020192.67196.46191.05193.74192.991,019,300
Sep 29, 2020194.86195.81192.60193.33192.58762,600
Sep 28, 2020188.14193.68186.80193.25192.501,348,500
Sep 25, 2020183.71188.62181.58187.91187.18906,900
Sep 24, 2020178.08187.56178.08184.54183.831,134,100
Sep 23, 2020184.38186.33179.96180.79180.091,136,500
Sep 22, 2020182.81183.62177.54183.30182.59837,400
Sep 21, 2020178.36181.22175.61181.10180.401,099,300
Sep 18, 2020181.23184.55176.64178.96178.271,792,800
Sep 17, 2020175.37180.72174.70180.49179.791,090,100
Sep 16, 2020182.40185.19180.61180.81180.111,624,500
Sep 15, 2020179.98180.94177.33180.76180.061,441,300
Sep 14, 2020176.56178.51174.99178.08177.391,254,300
Sep 11, 2020174.87176.52171.31171.94171.281,318,800
Sep 10, 2020176.03177.35172.62173.13172.462,413,000
Sep 09, 2020178.92179.94172.85174.46173.792,314,400
Sep 08, 2020181.19182.67173.83174.47173.802,919,000
Sep 04, 2020199.84200.43186.78193.37192.622,380,600
Sep 03, 2020213.61214.04200.25201.41200.631,807,400
Sep 02, 2020210.68216.17209.00215.54214.711,171,500
Sep 01, 2020205.89208.49204.51207.95207.15738,100
Aug 31, 2020207.78208.11203.98205.14204.35930,100
Aug 28, 2020204.79208.92203.95208.61207.81828,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...