Canada markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
628.16-16.06 (-2.49%)
At close: 04:00PM EDT
626.39 -1.77 (-0.28%)
After hours: 07:51PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024646.20647.71623.17628.16628.161,072,600
Apr 18, 2024655.79658.41642.00644.22644.22903,100
Apr 17, 2024681.77684.85657.83658.98658.981,193,100
Apr 16, 2024678.49696.92678.49693.31693.31922,400
Apr 15, 2024689.88698.70672.53678.49678.49886,100
Apr 12, 2024684.44689.27677.42680.78680.78810,200
Apr 11, 2024694.83701.63687.85700.61700.61831,500
Apr 10, 2024685.90695.00684.21687.12687.12610,000
Apr 09, 2024700.00700.00682.71696.83696.83708,800
Apr 08, 2024688.35692.42678.49690.82690.82518,300
Apr 05, 2024674.07688.83674.07682.84682.84790,900
Apr 04, 2024706.28707.85668.43672.75672.751,102,900
Apr 03, 2024690.18707.13686.99697.53697.53782,400
Apr 02, 2024694.23697.26686.10693.93693.93950,800
Apr 01, 2024700.00718.18699.75710.88710.88772,200
Mar 28, 2024696.87699.82690.01698.57698.571,080,900
Mar 27, 2024692.40697.70681.91696.87696.87976,300
Mar 26, 2024705.04707.40687.57688.42688.42865,100
Mar 25, 2024697.85708.10695.86699.73699.73493,200
Mar 22, 2024706.43718.29705.21710.56710.56412,700
Mar 21, 2024716.89727.64711.53713.13713.13758,200
Mar 20, 2024680.16698.21673.57695.95695.95904,400
Mar 19, 2024677.80686.00668.70681.06681.06888,500
Mar 18, 2024696.33705.17689.27690.70690.70797,900
Mar 15, 2024686.83691.89679.71683.90683.901,669,400
Mar 14, 2024698.46701.00687.77692.33692.33934,100
Mar 13, 2024690.60695.66682.17688.71688.711,155,300
Mar 12, 2024691.72698.85683.35698.40698.40875,600
Mar 11, 2024690.05691.43675.11685.38685.381,037,600
Mar 08, 2024722.81724.47699.21699.21699.211,121,400
Mar 07, 2024719.28729.15719.28723.26723.261,059,100
Mar 06, 2024711.77721.47706.04715.46715.461,063,700
Mar 05, 2024712.33716.22697.81705.87705.871,107,300
Mar 04, 2024724.75728.00716.43717.81717.81751,400
Mar 01, 2024688.28719.22688.25717.57717.571,124,600
Feb 29, 2024682.44684.10674.84682.30682.30998,900
Feb 28, 2024667.70675.63667.70673.00673.00622,600
Feb 27, 2024679.99684.70676.67677.58677.58717,400
Feb 26, 2024675.62686.77673.99683.82683.82649,800
Feb 23, 2024683.00687.57668.03668.82668.82597,900
Feb 22, 2024675.66687.69672.85683.77683.771,077,800
Feb 21, 2024645.17652.07639.17651.92651.92746,100
Feb 20, 2024654.51660.99644.70651.77651.771,262,800
Feb 16, 2024666.99677.47657.56661.35661.351,059,300
Feb 15, 2024655.00661.82650.50652.38652.381,025,400
Feb 15, 20241.45 Dividend
Feb 14, 2024650.00661.87647.78653.84652.391,175,000
Feb 13, 2024628.17649.47625.50641.07639.651,499,400
Feb 12, 2024646.10657.56645.22648.05646.611,233,200
Feb 09, 2024629.15651.26628.55649.80648.361,246,400
Feb 08, 2024608.90624.80608.17618.49617.12733,200
Feb 07, 2024609.40612.50598.68608.90607.55857,700
Feb 06, 2024616.37616.37595.86601.62600.291,027,700
Feb 05, 2024607.33615.09600.54614.88613.52903,000
Feb 02, 2024595.25607.63593.01604.32602.98854,300
Feb 01, 2024598.78602.04594.64599.10597.77890,100
Jan 31, 2024587.74601.99581.70594.04592.721,081,200
Jan 30, 2024595.02602.01594.51595.35594.031,036,500
Jan 29, 2024596.49602.20594.56600.08598.751,060,600
Jan 26, 2024624.00625.92596.21599.37598.042,195,400
Jan 25, 2024651.50658.78639.15641.69640.271,716,800
Jan 24, 2024635.76646.13627.30638.45637.031,083,500
Jan 23, 2024618.79622.97610.37619.33617.96895,700
Jan 22, 2024618.53628.29617.60623.10621.72967,600
Jan 19, 2024595.42616.98593.03612.99611.631,335,000
Jan 18, 2024579.30591.99577.00590.00588.691,445,300
Jan 17, 2024564.00564.00552.85562.50561.25741,100
Jan 16, 2024559.12569.59557.75566.81565.55962,200
Jan 12, 2024563.98564.42557.19560.61559.37617,400
Jan 11, 2024557.00565.41549.63562.14560.89650,600
Jan 10, 2024558.95558.95549.87556.09554.86793,500
Jan 09, 2024555.00561.67551.10556.34555.11810,300
Jan 08, 2024549.06565.89548.85562.36561.111,268,100
Jan 05, 2024548.11551.35542.41544.31543.10767,000
Jan 04, 2024546.39554.90544.81546.44545.23859,900
Jan 03, 2024552.00558.25550.00552.59551.36819,100
Jan 02, 2024573.21573.21553.65560.39559.15967,500
Dec 29, 2023584.78586.70577.02581.30580.01512,600
Dec 28, 2023597.10597.43585.98586.27584.97514,100
Dec 27, 2023594.17594.89588.44591.47590.16586,900
Dec 26, 2023586.90593.91586.17591.37590.06654,700
Dec 22, 2023579.70585.00578.46582.65581.36409,600
Dec 21, 2023575.50582.15572.52580.45579.16640,400
Dec 20, 2023572.05578.50562.69563.30562.051,036,200
Dec 19, 2023579.86583.01577.00578.11576.83877,800
Dec 18, 2023591.51593.00575.56576.73575.45928,400
Dec 15, 2023585.00590.15581.91585.13583.831,387,700
Dec 14, 2023575.05586.35575.05582.42581.131,499,100
Dec 13, 2023562.10573.56558.85570.70569.43783,800
Dec 12, 2023558.20564.46558.16561.05559.81871,800
Dec 11, 2023545.56563.61542.70559.21557.971,134,700
Dec 08, 2023535.53539.18532.00534.43533.241,038,100
Dec 07, 2023535.09543.31530.07541.23540.03679,500
Dec 06, 2023544.54545.59527.44528.61527.44766,700
Dec 05, 2023532.29537.37527.11537.23536.04578,900
Dec 04, 2023543.20545.50528.05539.59538.39889,300
Dec 01, 2023543.24550.23540.56549.00547.78619,900
Nov 30, 2023544.12547.66536.77544.62543.412,208,500
Nov 29, 2023556.37557.50542.61544.07542.861,277,500
Nov 28, 2023549.16554.60543.85547.14545.93965,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...