Canada markets open in 7 hours 22 minutes

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
385.15+14.14 (+3.81%)
At close: 04:00PM EDT
385.40 +0.25 (+0.06%)
After hours: 07:40PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2023378.50388.48376.09385.15385.151,284,000
Mar 28, 2023373.60373.82365.43371.01371.01926,500
Mar 27, 2023377.50379.82372.32374.02374.02768,800
Mar 24, 2023384.90385.63370.50375.07375.071,375,700
Mar 23, 2023388.06396.99381.87388.81388.811,219,500
Mar 22, 2023382.43397.40381.30381.86381.86886,400
Mar 21, 2023392.75396.60380.36385.06385.06764,200
Mar 20, 2023389.55391.45384.23389.94389.94876,000
Mar 17, 2023389.90391.72382.77387.75387.753,033,500
Mar 16, 2023367.72390.48365.00389.90389.901,355,700
Mar 15, 2023373.25373.69361.45370.31370.311,013,400
Mar 14, 2023372.61380.17369.68379.02379.021,362,800
Mar 13, 2023362.91370.51359.84364.82364.821,246,400
Mar 10, 2023384.09384.98363.63367.51367.511,141,900
Mar 09, 2023386.97394.91377.58378.47378.47959,800
Mar 08, 2023378.67389.18376.33387.41387.41962,300
Mar 07, 2023379.74380.70372.36375.40375.40693,400
Mar 06, 2023384.74386.01377.64379.67379.67773,200
Mar 03, 2023379.43383.30374.04381.53381.53782,800
Mar 02, 2023372.89381.27367.28378.31378.31864,600
Mar 01, 2023373.82383.40373.10378.34378.34731,600
Feb 28, 2023378.21384.41375.85379.38379.381,189,900
Feb 27, 2023386.70386.70378.58379.09379.09756,200
Feb 24, 2023382.21384.30377.77379.85379.85726,400
Feb 23, 2023385.68390.54379.14388.37388.371,121,100
Feb 22, 2023380.47381.43373.85377.75377.75884,500
Feb 21, 2023383.86387.71378.10378.34378.341,161,000
Feb 17, 2023392.83395.10384.01387.92387.92991,200
Feb 16, 2023397.29400.30390.75392.83392.831,334,600
Feb 15, 2023398.78404.87393.21404.46404.46940,400
Feb 14, 2023397.61408.00396.29402.33402.331,353,000
Feb 13, 2023396.22404.28393.44402.70402.701,250,800
Feb 10, 2023398.96400.67390.89395.68395.68910,500
Feb 10, 20231.3 Dividend
Feb 09, 2023411.38414.24399.83403.74402.441,231,800
Feb 08, 2023412.98415.72403.65404.54403.24937,700
Feb 07, 2023406.93418.52403.13416.83415.491,435,300
Feb 06, 2023404.37413.17402.07405.59404.28855,500
Feb 03, 2023409.09421.79406.24408.27406.961,080,500
Feb 02, 2023414.00416.94408.61414.26412.931,343,100
Feb 01, 2023392.55414.01390.78409.77408.451,727,800
Jan 31, 2023387.99393.06387.87392.48391.221,113,300
Jan 30, 2023395.28396.69387.12387.68386.431,446,000
Jan 27, 2023405.00410.51395.29399.37398.082,385,500
Jan 26, 2023424.01429.46415.00428.76427.381,646,300
Jan 25, 2023412.75423.05408.42422.62421.261,276,300
Jan 24, 2023418.84426.28417.45423.14421.78852,700
Jan 23, 2023407.60428.56407.60425.58424.211,459,400
Jan 20, 2023404.87414.80402.66413.85412.52923,300
Jan 19, 2023410.92414.81401.84402.10400.811,409,800
Jan 18, 2023422.21428.28414.77415.06413.721,183,900
Jan 17, 2023417.73420.53413.69415.95414.611,046,200
Jan 13, 2023415.79421.15412.45420.04418.691,615,200
Jan 12, 2023419.15422.70407.48419.07417.721,505,300
Jan 11, 2023413.27419.52411.28419.15417.801,230,800
Jan 10, 2023406.99416.70406.34416.27414.93979,000
Jan 09, 2023402.63416.91400.12408.33407.021,955,400
Jan 06, 2023379.99397.75377.70397.59396.311,423,400
Jan 05, 2023374.68380.79373.12373.47372.27924,900
Jan 04, 2023382.85385.17374.09380.23379.011,187,600
Jan 03, 2023384.00384.74372.58376.55375.34764,100
Dec 30, 2022374.55377.51370.31377.03375.82669,300
Dec 29, 2022373.14381.36372.74379.86378.64787,200
Dec 28, 2022369.31375.48366.32367.76366.58610,400
Dec 27, 2022376.26376.26368.86371.10369.91988,700
Dec 23, 2022372.24378.00367.72377.39376.17892,000
Dec 22, 2022386.09386.78367.06373.85372.652,075,700
Dec 21, 2022388.81398.13387.58396.78395.501,125,000
Dec 20, 2022380.79389.74378.46385.91384.67903,400
Dec 19, 2022384.97385.82379.42383.66382.421,122,800
Dec 16, 2022382.04387.76380.25385.54384.302,360,900
Dec 15, 2022398.05399.64383.25384.75383.512,091,600
Dec 14, 2022408.37414.04401.73406.21404.901,557,000
Dec 13, 2022415.66419.57403.56409.03407.712,221,900
Dec 12, 2022385.40401.01383.71400.91399.621,555,800
Dec 09, 2022391.91400.54387.60393.41392.141,380,300
Dec 08, 2022391.07397.52388.20395.92394.651,130,000
Dec 07, 2022379.16389.02378.44388.09386.84828,000
Dec 06, 2022390.66391.33380.18383.24382.011,171,300
Dec 05, 2022386.46392.23384.58388.57387.321,236,400
Dec 02, 2022380.66391.36379.32389.56388.31921,300
Dec 01, 2022395.00395.92383.27390.73389.471,838,000
Nov 30, 2022375.87394.82372.36393.15391.882,795,100
Nov 29, 2022374.84377.01370.87374.33373.12813,200
Nov 28, 2022375.21380.54372.95374.93373.721,413,600
Nov 25, 2022382.00384.52380.00380.02378.80624,400
Nov 23, 2022380.50388.87380.10385.63384.391,401,000
Nov 22, 2022376.06383.13369.00382.18380.951,380,300
Nov 21, 2022371.62376.35370.78372.11370.911,082,600
Nov 18, 2022382.56382.84371.79376.34375.131,121,600
Nov 17, 2022361.77376.46360.01375.99374.78987,500
Nov 16, 2022371.79377.61367.57370.42369.232,455,700
Nov 15, 2022390.11392.50379.86385.55384.311,742,700
Nov 14, 2022375.84385.73375.84377.91376.691,263,300
Nov 14, 20221.3 Dividend
Nov 11, 2022370.53382.94366.15380.21377.691,665,300
Nov 10, 2022357.56369.17349.63368.25365.812,734,100
Nov 09, 2022336.19343.63334.63337.52335.281,471,000
Nov 08, 2022343.51345.67335.70342.13339.861,485,500
Nov 07, 2022330.76337.89328.43337.17334.941,955,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...