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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 20, 2021 | 316.92 | 317.60 | 302.25 | 304.33 | 304.33 | 973,521 |
| Jan 19, 2021 | 307.84 | 316.80 | 307.84 | 314.08 | 314.08 | 1,275,000 |
| Jan 15, 2021 | 303.49 | 304.81 | 296.00 | 304.13 | 304.13 | 1,606,600 |
| Jan 14, 2021 | 302.82 | 315.87 | 301.91 | 303.88 | 303.88 | 2,431,200 |
| Jan 13, 2021 | 288.75 | 293.52 | 285.16 | 290.10 | 290.10 | 1,154,500 |
| Jan 12, 2021 | 289.00 | 296.30 | 287.00 | 290.99 | 290.99 | 1,323,500 |
| Jan 11, 2021 | 281.35 | 290.85 | 278.01 | 289.11 | 289.11 | 1,203,900 |
| Jan 08, 2021 | 282.22 | 287.34 | 279.56 | 283.18 | 283.18 | 1,051,800 |
| Jan 07, 2021 | 268.69 | 279.35 | 268.36 | 278.19 | 278.19 | 1,011,700 |
| Jan 06, 2021 | 262.45 | 270.94 | 261.81 | 265.21 | 265.21 | 850,600 |
| Jan 05, 2021 | 260.19 | 266.32 | 258.96 | 265.79 | 265.79 | 1,074,900 |
| Jan 04, 2021 | 262.06 | 270.28 | 257.70 | 260.33 | 260.33 | 1,252,000 |
| Dec 31, 2020 | 258.07 | 259.99 | 255.56 | 258.91 | 258.91 | 728,000 |
| Dec 30, 2020 | 256.64 | 262.37 | 255.21 | 260.15 | 260.15 | 641,500 |
| Dec 29, 2020 | 258.04 | 258.76 | 252.02 | 254.36 | 254.36 | 579,200 |
| Dec 28, 2020 | 260.79 | 261.50 | 257.21 | 257.58 | 257.58 | 497,400 |
| Dec 24, 2020 | 254.86 | 259.08 | 253.97 | 259.08 | 259.08 | 367,200 |
| Dec 23, 2020 | 258.45 | 258.57 | 252.52 | 252.79 | 252.79 | 676,400 |
| Dec 22, 2020 | 259.94 | 261.00 | 256.26 | 257.59 | 257.59 | 753,400 |
| Dec 21, 2020 | 258.72 | 262.05 | 258.00 | 260.77 | 260.77 | 1,023,200 |
| Dec 18, 2020 | 258.75 | 262.88 | 257.28 | 262.15 | 262.15 | 2,220,200 |
| Dec 17, 2020 | 262.88 | 263.35 | 257.71 | 259.68 | 259.68 | 1,355,100 |
| Dec 16, 2020 | 261.37 | 261.51 | 257.76 | 260.55 | 260.55 | 699,100 |
| Dec 15, 2020 | 263.99 | 264.79 | 259.59 | 261.01 | 261.01 | 774,100 |
| Dec 14, 2020 | 257.47 | 263.87 | 257.47 | 260.13 | 260.13 | 1,039,500 |
| Dec 11, 2020 | 253.60 | 257.88 | 252.26 | 257.63 | 257.63 | 1,124,300 |
| Dec 10, 2020 | 255.15 | 259.12 | 253.59 | 255.98 | 255.98 | 1,009,700 |
| Dec 09, 2020 | 266.61 | 268.89 | 253.84 | 256.49 | 256.49 | 1,197,100 |
| Dec 08, 2020 | 267.08 | 268.74 | 264.69 | 266.94 | 266.94 | 712,700 |
| Dec 07, 2020 | 265.23 | 267.93 | 262.80 | 266.70 | 266.70 | 693,400 |
| Dec 04, 2020 | 258.15 | 264.17 | 258.08 | 263.70 | 263.70 | 749,000 |
| Dec 03, 2020 | 258.65 | 261.85 | 257.05 | 257.39 | 257.39 | 518,600 |
| Dec 02, 2020 | 254.78 | 258.52 | 254.27 | 256.32 | 256.32 | 849,000 |
| Dec 01, 2020 | 254.46 | 258.72 | 252.59 | 256.66 | 256.66 | 903,500 |
| Nov 30, 2020 | 256.99 | 256.99 | 248.42 | 251.97 | 251.97 | 1,017,600 |
| Nov 27, 2020 | 251.11 | 256.22 | 251.11 | 254.13 | 254.13 | 335,500 |
| Nov 25, 2020 | 250.00 | 251.10 | 247.12 | 248.95 | 248.95 | 547,200 |
| Nov 24, 2020 | 250.75 | 251.70 | 247.80 | 250.17 | 250.17 | 750,200 |
| Nov 23, 2020 | 243.28 | 250.44 | 242.66 | 250.24 | 250.24 | 720,400 |
| Nov 20, 2020 | 244.31 | 247.39 | 242.48 | 242.57 | 242.57 | 583,000 |
| Nov 19, 2020 | 236.12 | 244.37 | 236.01 | 243.75 | 243.75 | 716,400 |
| Nov 18, 2020 | 243.61 | 244.74 | 239.95 | 240.34 | 240.34 | 832,200 |
| Nov 17, 2020 | 242.45 | 243.82 | 239.70 | 241.84 | 241.84 | 1,401,200 |
| Nov 16, 2020 | 237.64 | 242.57 | 236.37 | 241.78 | 241.78 | 882,800 |
| Nov 13, 2020 | 237.15 | 240.92 | 235.51 | 236.10 | 236.10 | 892,700 |
| Nov 13, 2020 | 0.9 Dividend | |||||
| Nov 12, 2020 | 235.13 | 236.13 | 231.31 | 233.26 | 232.36 | 895,300 |
| Nov 11, 2020 | 227.21 | 234.13 | 225.70 | 233.51 | 232.61 | 994,800 |
| Nov 10, 2020 | 230.00 | 232.27 | 223.13 | 223.73 | 222.87 | 1,071,600 |
| Nov 09, 2020 | 237.71 | 242.60 | 231.93 | 232.32 | 231.42 | 1,135,000 |
| Nov 06, 2020 | 228.88 | 233.28 | 225.72 | 231.68 | 230.79 | 696,000 |
| Nov 05, 2020 | 222.86 | 228.93 | 222.86 | 228.10 | 227.22 | 1,276,400 |
| Nov 04, 2020 | 214.31 | 221.78 | 210.59 | 220.53 | 219.68 | 1,356,800 |
| Nov 03, 2020 | 205.06 | 212.40 | 204.51 | 210.88 | 210.07 | 1,188,100 |
| Nov 02, 2020 | 199.80 | 203.22 | 198.82 | 202.23 | 201.45 | 817,900 |
| Oct 30, 2020 | 198.50 | 201.00 | 195.34 | 197.18 | 196.42 | 1,047,300 |
| Oct 29, 2020 | 190.40 | 204.08 | 190.21 | 201.95 | 201.17 | 1,351,500 |
| Oct 28, 2020 | 194.52 | 196.24 | 190.48 | 190.55 | 189.81 | 1,554,800 |
| Oct 27, 2020 | 200.01 | 200.49 | 197.13 | 198.59 | 197.82 | 739,200 |
| Oct 26, 2020 | 200.65 | 202.42 | 197.04 | 198.94 | 198.17 | 942,600 |
| Oct 23, 2020 | 205.15 | 206.49 | 202.20 | 203.17 | 202.39 | 842,900 |
| Oct 22, 2020 | 205.30 | 205.95 | 201.52 | 203.31 | 202.53 | 884,900 |
| Oct 21, 2020 | 205.76 | 208.86 | 205.63 | 206.30 | 205.50 | 607,000 |
| Oct 20, 2020 | 208.84 | 209.30 | 205.06 | 205.72 | 204.93 | 607,200 |
| Oct 19, 2020 | 212.34 | 212.34 | 206.00 | 206.81 | 206.01 | 994,600 |
| Oct 16, 2020 | 214.43 | 214.84 | 207.60 | 208.40 | 207.60 | 1,225,900 |
| Oct 15, 2020 | 209.39 | 213.86 | 208.11 | 213.09 | 212.27 | 1,168,500 |
| Oct 14, 2020 | 220.09 | 223.54 | 215.11 | 216.00 | 215.17 | 1,399,000 |
| Oct 13, 2020 | 215.90 | 221.66 | 214.09 | 219.94 | 219.09 | 944,300 |
| Oct 12, 2020 | 213.96 | 215.90 | 212.60 | 214.55 | 213.72 | 1,289,000 |
| Oct 09, 2020 | 209.98 | 212.11 | 208.79 | 211.04 | 210.23 | 1,199,900 |
| Oct 08, 2020 | 205.49 | 206.95 | 204.47 | 206.69 | 205.89 | 686,000 |
| Oct 07, 2020 | 203.00 | 205.69 | 201.11 | 202.90 | 202.12 | 1,164,800 |
| Oct 06, 2020 | 199.89 | 205.84 | 198.68 | 199.83 | 199.06 | 1,278,700 |
| Oct 05, 2020 | 193.28 | 200.00 | 192.72 | 199.95 | 199.18 | 1,242,100 |
| Oct 02, 2020 | 192.09 | 196.32 | 190.80 | 191.96 | 191.22 | 1,092,100 |
| Oct 01, 2020 | 197.62 | 200.21 | 195.66 | 198.98 | 198.21 | 915,200 |
| Sep 30, 2020 | 192.67 | 196.46 | 191.05 | 193.74 | 192.99 | 1,019,300 |
| Sep 29, 2020 | 194.86 | 195.81 | 192.60 | 193.33 | 192.58 | 762,600 |
| Sep 28, 2020 | 188.14 | 193.68 | 186.80 | 193.25 | 192.50 | 1,348,500 |
| Sep 25, 2020 | 183.71 | 188.62 | 181.58 | 187.91 | 187.18 | 906,900 |
| Sep 24, 2020 | 178.08 | 187.56 | 178.08 | 184.54 | 183.83 | 1,134,100 |
| Sep 23, 2020 | 184.38 | 186.33 | 179.96 | 180.79 | 180.09 | 1,136,500 |
| Sep 22, 2020 | 182.81 | 183.62 | 177.54 | 183.30 | 182.59 | 837,400 |
| Sep 21, 2020 | 178.36 | 181.22 | 175.61 | 181.10 | 180.40 | 1,099,300 |
| Sep 18, 2020 | 181.23 | 184.55 | 176.64 | 178.96 | 178.27 | 1,792,800 |
| Sep 17, 2020 | 175.37 | 180.72 | 174.70 | 180.49 | 179.79 | 1,090,100 |
| Sep 16, 2020 | 182.40 | 185.19 | 180.61 | 180.81 | 180.11 | 1,624,500 |
| Sep 15, 2020 | 179.98 | 180.94 | 177.33 | 180.76 | 180.06 | 1,441,300 |
| Sep 14, 2020 | 176.56 | 178.51 | 174.99 | 178.08 | 177.39 | 1,254,300 |
| Sep 11, 2020 | 174.87 | 176.52 | 171.31 | 171.94 | 171.28 | 1,318,800 |
| Sep 10, 2020 | 176.03 | 177.35 | 172.62 | 173.13 | 172.46 | 2,413,000 |
| Sep 09, 2020 | 178.92 | 179.94 | 172.85 | 174.46 | 173.79 | 2,314,400 |
| Sep 08, 2020 | 181.19 | 182.67 | 173.83 | 174.47 | 173.80 | 2,919,000 |
| Sep 04, 2020 | 199.84 | 200.43 | 186.78 | 193.37 | 192.62 | 2,380,600 |
| Sep 03, 2020 | 213.61 | 214.04 | 200.25 | 201.41 | 200.63 | 1,807,400 |
| Sep 02, 2020 | 210.68 | 216.17 | 209.00 | 215.54 | 214.71 | 1,171,500 |
| Sep 01, 2020 | 205.89 | 208.49 | 204.51 | 207.95 | 207.15 | 738,100 |
| Aug 31, 2020 | 207.78 | 208.11 | 203.98 | 205.14 | 204.35 | 930,100 |
| Aug 28, 2020 | 204.79 | 208.92 | 203.95 | 208.61 | 207.81 | 828,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
