-
5 DAY PERFORMANCE
+3.93% -
1 MONTH PERFORMANCE
-3.95% -
3 MONTH PERFORMANCE
-21.76% -
6 MONTH PERFORMANCE
-17.87% -
YEAR-TO-DATE PERFORMANCE
+10.08% -
1 YEAR PERFORMANCE
+15.16%
KLA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $630.00 | $639.55 (1.52%) | $643.03 | $630.00 | 968,357 | $85.79 B |
| 11/21/2024 | $627.80 | $633.16 (0.85%) | $637.96 | $620.00 | 1.39 M | $84.93 B |
| 11/20/2024 | $616.49 | $616.83 (0.06%) | $619.95 | $609.89 | 1.20 M | $82.74 B |
| 11/19/2024 | $616.48 | $615.66 (-0.13%) | $618.41 | $609.40 | 1.41 M | $82.58 B |
| 11/18/2024 | $614.23 | $620.26 (0.98%) | $623.77 | $611.77 | 1.22 M | $83.20 B |
| 11/15/2024 | $620.53 | $614.46 (-0.98%) | $630.00 | $612.35 | 1.71 M | $82.42 B |
| 11/14/2024 | $660.00 | $645.00 (-2.27%) | $660.00 | $642.74 | 1.17 M | $86.52 B |
| 11/13/2024 | $654.06 | $644.55 (-1.45%) | $655.99 | $638.32 | 1.51 M | $86.46 B |
| 11/12/2024 | $663.01 | $664.78 (0.27%) | $669.26 | $654.86 | 1.11 M | $89.17 B |
| 11/11/2024 | $684.00 | $666.03 (-2.63%) | $685.21 | $656.74 | 1.42 M | $89.34 B |
| 11/08/2024 | $689.61 | $687.41 (-0.32%) | $694.36 | $681.38 | 1.28 M | $92.21 B |
| 11/07/2024 | $682.85 | $686.15 (0.48%) | $687.82 | $675.10 | 1.12 M | $92.04 B |
| 11/06/2024 | $675.00 | $669.66 (-0.79%) | $678.64 | $657.48 | 1.72 M | $89.82 B |
| 11/05/2024 | $669.08 | $670.33 (0.19%) | $681.55 | $667.25 | 1.02 M | $89.91 B |
| 11/04/2024 | $667.25 | $663.37 (-0.58%) | $670.56 | $662.36 | 638,075 | $88.98 B |
| 11/01/2024 | $666.50 | $669.38 (0.43%) | $678.65 | $663.44 | 906,447 | $89.79 B |
| 10/31/2024 | $677.65 | $666.23 (-1.69%) | $681.05 | $656.00 | 2.00 M | $89.36 B |
| 10/30/2024 | $682.00 | $691.80 (1.44%) | $695.19 | $680.01 | 1.66 M | $92.79 B |
| 10/29/2024 | $675.00 | $696.23 (3.15%) | $700.40 | $673.77 | 1.33 M | $93.39 B |
| 10/28/2024 | $673.15 | $674.35 (0.18%) | $679.14 | $670.21 | 1.05 M | $90.45 B |
| 10/25/2024 | $669.67 | $673.07 (0.51%) | $682.84 | $668.00 | 955,127 | $90.50 B |
| 10/24/2024 | $678.75 | $666.16 (-1.85%) | $684.39 | $665.44 | 884,710 | $89.57 B |
| 10/23/2024 | $664.64 | $664.63 (-0%) | $672.31 | $654.65 | 846,801 | $89.37 B |
| 10/22/2024 | $670.00 | $670.08 (0.01%) | $673.15 | $663.66 | 787,400 | $90.10 B |
| 10/21/2024 | $677.50 | $673.61 (-0.57%) | $679.75 | $667.40 | 739,303 | $90.57 B |
| 10/18/2024 | $667.93 | $678.52 (1.59%) | $681.90 | $664.32 | 1.19 M | $91.24 B |
| 10/17/2024 | $700.98 | $670.25 (-4.38%) | $701.22 | $669.68 | 1.94 M | $90.12 B |
| 10/16/2024 | $720.57 | $682.59 (-5.27%) | $720.76 | $682.01 | 2.28 M | $91.78 B |
| 10/15/2024 | $825.52 | $707.72 (-14.27%) | $832.38 | $698.96 | 2.87 M | $95.16 B |
| 10/14/2024 | $809.37 | $829.65 (2.51%) | $833.00 | $809.37 | 568,010 | $111.56 B |
| 10/11/2024 | $792.78 | $803.73 (1.38%) | $806.42 | $792.67 | 570,837 | $108.07 B |
| 10/10/2024 | $791.35 | $797.98 (0.84%) | $799.82 | $787.00 | 461,900 | $107.30 B |
| 10/09/2024 | $782.03 | $804.63 (2.89%) | $806.78 | $780.35 | 628,618 | $108.19 B |
| 10/08/2024 | $781.90 | $783.90 (0.26%) | $793.67 | $774.24 | 653,438 | $105.40 B |
| 10/07/2024 | $777.73 | $781.67 (0.51%) | $787.90 | $771.84 | 748,102 | $105.10 B |
| 10/04/2024 | $800.46 | $787.39 (-1.63%) | $800.46 | $777.21 | 757,463 | $105.87 B |
| 10/03/2024 | $764.86 | $774.56 (1.27%) | $783.99 | $764.00 | 584,442 | $104.15 B |
| 10/02/2024 | $760.66 | $777.36 (2.2%) | $787.44 | $755.00 | 701,970 | $104.53 B |
| 10/01/2024 | $778.47 | $753.69 (-3.18%) | $786.91 | $746.16 | 1.28 M | $101.34 B |
| 09/30/2024 | $773.08 | $774.41 (0.17%) | $781.26 | $761.29 | 933,006 | $104.13 B |
| 09/27/2024 | $807.96 | $782.40 (-3.16%) | $808.46 | $777.90 | 627,525 | $105.20 B |
| 09/26/2024 | $813.44 | $804.55 (-1.09%) | $822.00 | $780.00 | 908,000 | $108.18 B |
| 09/25/2024 | $762.90 | $772.06 (1.2%) | $782.00 | $759.69 | 575,100 | $103.81 B |
| 09/24/2024 | $772.00 | $770.34 (-0.22%) | $775.69 | $752.20 | 821,489 | $103.58 B |
| 09/23/2024 | $766.28 | $761.27 (-0.65%) | $770.39 | $758.55 | 438,849 | $102.36 B |
| 09/20/2024 | $762.65 | $758.85 (-0.5%) | $765.36 | $749.26 | 1.62 M | $102.04 B |
| 09/19/2024 | $759.32 | $772.43 (1.73%) | $782.21 | $755.19 | 1.24 M | $103.86 B |
| 09/18/2024 | $749.55 | $731.04 (-2.47%) | $752.15 | $729.79 | 817,846 | $98.30 B |
| 09/17/2024 | $749.34 | $739.60 (-1.3%) | $750.92 | $733.45 | 855,529 | $99.45 B |
| 09/16/2024 | $735.00 | $736.40 (0.19%) | $742.99 | $726.15 | 863,090 | $99.02 B |
| 09/13/2024 | $741.37 | $751.50 (1.37%) | $754.59 | $740.91 | 586,762 | $101.05 B |
| 09/12/2024 | $746.87 | $733.28 (-1.82%) | $746.87 | $730.00 | 1.07 M | $98.60 B |
| 09/11/2024 | $715.28 | $748.82 (4.69%) | $751.61 | $703.90 | 1.13 M | $100.69 B |
| 09/10/2024 | $709.89 | $713.46 (0.5%) | $717.00 | $696.42 | 778,900 | $95.93 B |
| 09/09/2024 | $715.03 | $709.89 (-0.72%) | $717.51 | $696.57 | 839,900 | $95.45 B |
| 09/06/2024 | $728.06 | $702.80 (-3.47%) | $728.20 | $696.79 | 1.39 M | $94.50 B |
| 09/05/2024 | $725.78 | $728.06 (0.31%) | $743.22 | $722.76 | 818,333 | $97.90 B |
| 09/04/2024 | $735.00 | $745.11 (1.38%) | $749.89 | $724.64 | 927,227 | $100.19 B |
| 09/03/2024 | $805.59 | $741.43 (-7.96%) | $807.08 | $737.17 | 1.66 M | $99.69 B |
| 08/30/2024 | $813.56 | $819.43 (0.72%) | $819.95 | $797.55 | 1.08 M | $110.18 B |
| 08/29/2024 | $814.18 | $795.75 (-2.26%) | $825.58 | $791.98 | 806,549 | $107.00 B |
| 08/28/2024 | $809.22 | $804.27 (-0.61%) | $819.95 | $795.00 | 648,900 | $108.14 B |
| 08/27/2024 | $796.55 | $812.79 (2.04%) | $814.16 | $782.94 | 687,126 | $109.29 B |
| 08/26/2024 | $813.40 | $798.97 (-1.77%) | $813.40 | $793.14 | 778,500 | $107.43 B |