5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
+18.46%
3 MONTH PERFORMANCE
+27.90%
6 MONTH PERFORMANCE
+67.70%
YEAR-TO-DATE PERFORMANCE
+24.50%
1 YEAR PERFORMANCE
+101.75%
KLA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $1,484.23 | $1,512.78 (1.92%) | $1,512.97 | $1,451.82 | 1.01 M | $199.32 B |
| 01/22/2026 | $1,549.14 | $1,500.00 (-3.17%) | $1,556.58 | $1,497.88 | 1.03 M | $197.64 B |
| 01/21/2026 | $1,507.25 | $1,520.00 (0.85%) | $1,541.25 | $1,480.44 | 1.50 M | $200.27 B |
| 01/20/2026 | $1,525.40 | $1,486.18 (-2.57%) | $1,555.26 | $1,484.34 | 1.73 M | $195.81 B |
| 01/16/2026 | $1,574.67 | $1,567.82 (-0.44%) | $1,581.34 | $1,535.10 | 1.53 M | $206.57 B |
| 01/15/2026 | $1,538.00 | $1,544.96 (0.45%) | $1,571.49 | $1,525.00 | 1.66 M | $203.56 B |
| 01/14/2026 | $1,430.87 | $1,434.50 (0.25%) | $1,434.79 | $1,396.10 | 896.55 K | $189.01 B |
| 01/13/2026 | $1,461.00 | $1,441.82 (-1.31%) | $1,469.86 | $1,433.20 | 996.85 K | $189.97 B |
| 01/12/2026 | $1,386.63 | $1,428.17 (3%) | $1,432.25 | $1,386.63 | 855.83 K | $188.17 B |
| 01/09/2026 | $1,357.42 | $1,400.00 (3.14%) | $1,404.46 | $1,336.00 | 1.10 M | $184.46 B |
| 01/08/2026 | $1,351.27 | $1,324.60 (-1.97%) | $1,353.81 | $1,309.20 | 948.84 K | $174.53 B |
| 01/07/2026 | $1,369.07 | $1,359.69 (-0.69%) | $1,380.00 | $1,352.54 | 904.50 K | $179.15 B |
| 01/06/2026 | $1,369.31 | $1,395.00 (1.88%) | $1,406.97 | $1,365.28 | 1.14 M | $183.80 B |
| 01/05/2026 | $1,309.97 | $1,352.45 (3.24%) | $1,371.89 | $1,304.00 | 1.32 M | $178.19 B |
| 01/02/2026 | $1,259.71 | $1,274.47 (1.17%) | $1,283.99 | $1,250.55 | 832.19 K | $167.92 B |
| 12/31/2025 | $1,243.65 | $1,215.08 (-2.3%) | $1,250.93 | $1,214.09 | 608.04 K | $160.10 B |
| 12/30/2025 | $1,266.79 | $1,243.65 (-1.83%) | $1,267.61 | $1,241.23 | 384.30 K | $163.86 B |
| 12/29/2025 | $1,273.09 | $1,260.39 (-1%) | $1,286.07 | $1,256.73 | 641.77 K | $166.07 B |
| 12/26/2025 | $1,283.00 | $1,279.60 (-0.27%) | $1,286.81 | $1,275.26 | 337.51 K | $168.60 B |
| 12/24/2025 | $1,269.38 | $1,276.99 (0.6%) | $1,279.18 | $1,265.00 | 210.30 K | $168.25 B |
| 12/23/2025 | $1,259.01 | $1,268.75 (0.77%) | $1,272.09 | $1,257.54 | 600.79 K | $167.17 B |
| 12/22/2025 | $1,276.37 | $1,265.66 (-0.84%) | $1,278.00 | $1,249.89 | 604.50 K | $166.76 B |
| 12/19/2025 | $1,240.01 | $1,245.67 (0.46%) | $1,263.57 | $1,239.61 | 2.16 M | $164.13 B |
| 12/18/2025 | $1,223.00 | $1,222.39 (-0.05%) | $1,233.00 | $1,211.00 | 1.06 M | $161.06 B |
| 12/17/2025 | $1,223.00 | $1,172.02 (-4.17%) | $1,233.56 | $1,169.39 | 913.83 K | $154.42 B |
| 12/16/2025 | $1,237.01 | $1,223.37 (-1.1%) | $1,240.00 | $1,207.41 | 735.67 K | $161.19 B |
| 12/15/2025 | $1,229.03 | $1,225.11 (-0.32%) | $1,255.00 | $1,215.34 | 1.26 M | $161.42 B |
| 12/12/2025 | $1,230.05 | $1,193.92 (-2.94%) | $1,239.65 | $1,185.18 | 1.14 M | $157.31 B |
| 12/11/2025 | $1,229.28 | $1,246.18 (1.37%) | $1,250.69 | $1,191.00 | 922.33 K | $164.19 B |
| 12/10/2025 | $1,230.87 | $1,238.91 (0.65%) | $1,253.70 | $1,220.80 | 712.01 K | $163.24 B |
| 12/09/2025 | $1,215.73 | $1,225.61 (0.81%) | $1,233.60 | $1,211.63 | 782.74 K | $161.48 B |
| 12/08/2025 | $1,232.57 | $1,224.59 (-0.65%) | $1,242.40 | $1,219.20 | 819.90 K | $161.35 B |
| 12/05/2025 | $1,224.00 | $1,214.46 (-0.78%) | $1,240.00 | $1,212.32 | 681.93 K | $160.01 B |
| 12/04/2025 | $1,202.56 | $1,208.08 (0.46%) | $1,217.06 | $1,197.81 | 703.31 K | $159.17 B |
| 12/03/2025 | $1,186.00 | $1,211.75 (2.17%) | $1,215.96 | $1,166.22 | 810.40 K | $159.66 B |
| 12/02/2025 | $1,170.50 | $1,189.86 (1.65%) | $1,197.90 | $1,163.70 | 953.55 K | $156.77 B |
| 12/01/2025 | $1,165.00 | $1,157.18 (-0.67%) | $1,175.74 | $1,151.22 | 609.28 K | $152.47 B |
| 11/28/2025 | $1,168.89 | $1,175.47 (0.56%) | $1,175.98 | $1,151.00 | 389.30 K | $154.88 B |
| 11/26/2025 | $1,157.75 | $1,159.07 (0.11%) | $1,167.27 | $1,144.87 | 1.13 M | $152.72 B |
| 11/25/2025 | $1,130.19 | $1,145.89 (1.39%) | $1,148.48 | $1,107.42 | 944.25 K | $150.98 B |
| 11/24/2025 | $1,104.90 | $1,136.73 (2.88%) | $1,147.97 | $1,103.00 | 1.58 M | $149.77 B |
| 11/21/2025 | $1,097.00 | $1,097.12 (0.01%) | $1,110.83 | $1,071.96 | 1.44 M | $144.55 B |
| 11/20/2025 | $1,187.96 | $1,102.45 (-7.2%) | $1,201.49 | $1,097.58 | 1.17 M | $145.26 B |
| 11/19/2025 | $1,131.90 | $1,167.46 (3.14%) | $1,177.39 | $1,129.49 | 960.05 K | $153.82 B |
| 11/18/2025 | $1,114.44 | $1,123.09 (0.78%) | $1,140.44 | $1,097.89 | 1.15 M | $147.97 B |
| 11/17/2025 | $1,139.90 | $1,133.70 (-0.54%) | $1,155.85 | $1,118.11 | 1.33 M | $149.37 B |
| 11/14/2025 | $1,135.54 | $1,134.32 (-0.11%) | $1,175.22 | $1,127.07 | 1.44 M | $149.45 B |
| 11/13/2025 | $1,187.16 | $1,161.72 (-2.14%) | $1,192.77 | $1,148.71 | 1.20 M | $153.06 B |
| 11/12/2025 | $1,208.12 | $1,198.97 (-0.76%) | $1,209.86 | $1,192.85 | 824.61 K | $157.97 B |
| 11/11/2025 | $1,203.10 | $1,190.90 (-1.01%) | $1,210.70 | $1,185.00 | 911.97 K | $156.91 B |
| 11/10/2025 | $1,220.94 | $1,217.95 (-0.24%) | $1,226.83 | $1,201.73 | 948.43 K | $160.47 B |
| 11/07/2025 | $1,199.89 | $1,193.37 (-0.54%) | $1,208.32 | $1,160.12 | 1.14 M | $157.23 B |
| 11/06/2025 | $1,223.05 | $1,206.40 (-1.36%) | $1,223.05 | $1,191.78 | 1.18 M | $158.95 B |
| 11/05/2025 | $1,203.55 | $1,227.10 (1.96%) | $1,243.14 | $1,201.53 | 901.38 K | $161.68 B |
| 11/04/2025 | $1,198.20 | $1,193.49 (-0.39%) | $1,229.48 | $1,191.43 | 1.20 M | $157.25 B |
| 11/03/2025 | $1,216.14 | $1,219.14 (0.25%) | $1,231.08 | $1,207.47 | 905.74 K | $160.63 B |
| 10/31/2025 | $1,223.75 | $1,208.74 (-1.23%) | $1,240.37 | $1,200.85 | 885.21 K | $159.26 B |
| 10/30/2025 | $1,234.22 | $1,214.41 (-1.61%) | $1,284.47 | $1,172.81 | 2.04 M | $160.01 B |
| 10/29/2025 | $1,225.99 | $1,235.28 (0.76%) | $1,259.55 | $1,224.47 | 1.46 M | $162.76 B |
| 10/28/2025 | $1,206.68 | $1,206.04 (-0.05%) | $1,209.66 | $1,195.79 | 665.68 K | $158.90 B |
| 10/27/2025 | $1,200.00 | $1,215.13 (1.26%) | $1,221.20 | $1,200.00 | 971.27 K | $160.10 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.
