5 DAY PERFORMANCE
-3.65%
1 MONTH PERFORMANCE
+4.77%
3 MONTH PERFORMANCE
+36.52%
6 MONTH PERFORMANCE
+17.89%
YEAR-TO-DATE PERFORMANCE
+42.37%
1 YEAR PERFORMANCE
+11.07%
KLA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $899.39 | $897.09 (-0.26%) | $900.00 | $879.81 | 1.20 M | $118.52 B |
| 07/22/2025 | $938.67 | $892.22 (-4.95%) | $938.67 | $890.00 | 1.62 M | $118.31 B |
| 07/21/2025 | $928.46 | $937.76 (1%) | $945.01 | $925.65 | 674.13 K | $124.35 B |
| 07/18/2025 | $945.87 | $931.12 (-1.56%) | $945.87 | $924.82 | 682.07 K | $123.47 B |
| 07/17/2025 | $924.01 | $937.08 (1.41%) | $942.97 | $910.00 | 1.14 M | $124.26 B |
| 07/16/2025 | $913.12 | $933.49 (2.23%) | $936.38 | $897.38 | 1.23 M | $123.79 B |
| 07/15/2025 | $934.00 | $936.53 (0.27%) | $942.34 | $929.65 | 746.49 K | $124.19 B |
| 07/14/2025 | $916.72 | $921.84 (0.56%) | $926.76 | $906.26 | 567.88 K | $122.24 B |
| 07/11/2025 | $925.50 | $924.58 (-0.1%) | $930.18 | $921.21 | 570.50 K | $122.61 B |
| 07/10/2025 | $922.89 | $928.62 (0.62%) | $932.17 | $919.37 | 798.52 K | $123.14 B |
| 07/09/2025 | $919.22 | $923.18 (0.43%) | $931.96 | $915.51 | 601.04 K | $122.42 B |
| 07/08/2025 | $910.92 | $919.22 (0.91%) | $927.38 | $908.27 | 862.62 K | $121.90 B |
| 07/07/2025 | $916.96 | $912.62 (-0.47%) | $923.50 | $905.91 | 901.22 K | $121.02 B |
| 07/03/2025 | $920.00 | $924.58 (0.5%) | $928.02 | $916.05 | 489.40 K | $122.61 B |
| 07/02/2025 | $888.21 | $921.10 (3.7%) | $921.95 | $885.06 | 1.05 M | $122.14 B |
| 07/01/2025 | $888.78 | $898.85 (1.13%) | $904.99 | $882.30 | 1.08 M | $119.19 B |
| 06/30/2025 | $891.16 | $895.74 (0.51%) | $898.25 | $884.34 | 786.91 K | $118.78 B |
| 06/27/2025 | $905.00 | $889.87 (-1.67%) | $907.95 | $884.64 | 1.18 M | $118.00 B |
| 06/26/2025 | $897.47 | $902.94 (0.61%) | $907.26 | $893.30 | 864.91 K | $119.74 B |
| 06/25/2025 | $895.01 | $893.46 (-0.17%) | $902.94 | $887.74 | 772.09 K | $118.48 B |
| 06/24/2025 | $871.24 | $889.03 (2.04%) | $890.57 | $869.56 | 1.15 M | $117.89 B |
| 06/23/2025 | $852.92 | $856.28 (0.39%) | $859.62 | $841.18 | 1.43 M | $113.55 B |
| 06/20/2025 | $883.83 | $850.00 (-3.83%) | $883.83 | $834.85 | 2.35 M | $112.72 B |
| 06/18/2025 | $894.89 | $871.16 (-2.65%) | $898.15 | $867.31 | 1.43 M | $115.52 B |
| 06/17/2025 | $890.00 | $893.00 (0.34%) | $914.83 | $887.72 | 1.33 M | $118.42 B |
| 06/16/2025 | $876.00 | $892.38 (1.87%) | $893.31 | $875.62 | 1.62 M | $118.34 B |
| 06/13/2025 | $859.00 | $867.67 (1.01%) | $876.45 | $856.94 | 1.83 M | $115.06 B |
| 06/12/2025 | $866.50 | $875.00 (0.98%) | $879.16 | $866.50 | 1.09 M | $116.03 B |
| 06/11/2025 | $865.08 | $872.00 (0.8%) | $873.53 | $858.80 | 1.65 M | $115.63 B |
| 06/10/2025 | $829.29 | $856.59 (3.29%) | $857.16 | $826.76 | 1.52 M | $113.59 B |
| 06/09/2025 | $811.00 | $829.29 (2.26%) | $835.00 | $811.00 | 1.53 M | $109.97 B |
| 06/06/2025 | $801.24 | $808.00 (0.84%) | $813.97 | $799.77 | 996.38 K | $107.15 B |
| 06/05/2025 | $788.41 | $791.89 (0.44%) | $796.51 | $777.42 | 1.62 M | $105.01 B |
| 06/04/2025 | $781.62 | $782.09 (0.06%) | $786.93 | $773.60 | 839.69 K | $103.71 B |
| 06/03/2025 | $762.05 | $775.79 (1.8%) | $779.59 | $756.34 | 943.39 K | $102.88 B |
| 06/02/2025 | $752.40 | $762.44 (1.33%) | $764.65 | $751.96 | 864.63 K | $101.10 B |
| 05/30/2025 | $772.78 | $756.88 (-2.06%) | $773.55 | $740.44 | 1.72 M | $100.37 B |
| 05/29/2025 | $792.98 | $773.97 (-2.4%) | $794.80 | $768.68 | 932.53 K | $102.63 B |
| 05/28/2025 | $789.06 | $777.50 (-1.47%) | $796.30 | $776.19 | 905.70 K | $103.10 B |
| 05/27/2025 | $774.71 | $789.06 (1.85%) | $792.18 | $768.60 | 1.29 M | $104.63 B |
| 05/23/2025 | $747.75 | $757.17 (1.26%) | $761.10 | $744.87 | 941.95 K | $100.41 B |
| 05/22/2025 | $766.46 | $767.51 (0.14%) | $781.76 | $762.00 | 682.54 K | $101.78 B |
| 05/21/2025 | $778.32 | $778.94 (0.08%) | $799.72 | $775.18 | 1.24 M | $103.29 B |
| 05/20/2025 | $779.63 | $790.29 (1.37%) | $790.86 | $777.18 | 949.27 K | $104.80 B |
| 05/19/2025 | $780.69 | $787.01 (0.81%) | $789.57 | $775.02 | 1.14 M | $104.36 B |
| 05/16/2025 | $807.13 | $791.17 (-1.98%) | $807.13 | $784.08 | 1.13 M | $104.91 B |
| 05/15/2025 | $797.27 | $806.00 (1.09%) | $810.61 | $795.57 | 1.13 M | $106.88 B |
| 05/14/2025 | $786.75 | $805.00 (2.32%) | $805.39 | $786.75 | 1.17 M | $106.75 B |
| 05/13/2025 | $760.00 | $795.90 (4.72%) | $798.02 | $755.65 | 1.81 M | $105.54 B |
| 05/12/2025 | $745.00 | $760.47 (2.08%) | $762.80 | $741.61 | 2.11 M | $100.84 B |
| 05/09/2025 | $706.14 | $701.20 (-0.7%) | $711.30 | $696.73 | 955.14 K | $92.98 B |
| 05/08/2025 | $703.32 | $703.33 (0%) | $710.50 | $692.80 | 906.97 K | $93.27 B |
| 05/07/2025 | $680.49 | $694.35 (2.04%) | $696.46 | $675.27 | 962.90 K | $92.08 B |
| 05/06/2025 | $680.86 | $679.42 (-0.21%) | $690.00 | $677.61 | 905.42 K | $90.10 B |
| 05/05/2025 | $691.02 | $693.29 (0.33%) | $701.61 | $687.12 | 812.01 K | $91.94 B |
| 05/02/2025 | $694.25 | $698.16 (0.56%) | $707.84 | $692.91 | 851.86 K | $92.58 B |
| 05/01/2025 | $689.20 | $676.31 (-1.87%) | $693.04 | $674.76 | 1.46 M | $89.68 B |
| 04/30/2025 | $677.00 | $702.69 (3.79%) | $704.99 | $674.20 | 1.17 M | $93.18 B |
| 04/29/2025 | $683.63 | $687.95 (0.63%) | $695.35 | $681.74 | 726.54 K | $91.23 B |
| 04/28/2025 | $687.70 | $693.72 (0.88%) | $699.14 | $679.05 | 736.05 K | $91.99 B |
| 04/25/2025 | $680.00 | $694.61 (2.15%) | $700.31 | $678.92 | 631.83 K | $92.11 B |
| 04/24/2025 | $674.11 | $689.42 (2.27%) | $690.57 | $664.20 | 1.30 M | $91.42 B |
| 04/23/2025 | $664.24 | $657.11 (-1.07%) | $672.70 | $652.88 | 945.29 K | $87.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
