5 DAY PERFORMANCE
+12.84%
1 MONTH PERFORMANCE
+23.20%
3 MONTH PERFORMANCE
+5.39%
6 MONTH PERFORMANCE
+28.76%
YEAR-TO-DATE PERFORMANCE
+25.56%
1 YEAR PERFORMANCE
+5.57%
KLA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $92.61 B |
| 04/24/2025 | $674.11 | $689.42 (2.27%) | $690.57 | $664.20 | 1.30 M | $91.92 B |
| 04/23/2025 | $664.24 | $657.11 (-1.07%) | $672.70 | $652.88 | 945.29 K | $87.61 B |
| 04/22/2025 | $626.69 | $636.36 (1.54%) | $639.85 | $625.85 | 1.37 M | $84.84 B |
| 04/21/2025 | $623.43 | $620.80 (-0.42%) | $627.21 | $607.70 | 1.35 M | $82.77 B |
| 04/17/2025 | $649.03 | $634.43 (-2.25%) | $649.19 | $631.62 | 1.22 M | $84.59 B |
| 04/16/2025 | $638.25 | $642.19 (0.62%) | $659.05 | $619.31 | 2.02 M | $85.62 B |
| 04/15/2025 | $669.42 | $676.21 (1.01%) | $682.11 | $665.00 | 790.40 K | $90.16 B |
| 04/14/2025 | $681.50 | $669.97 (-1.69%) | $684.30 | $659.45 | 987.40 K | $89.33 B |
| 04/11/2025 | $646.82 | $670.22 (3.62%) | $676.73 | $635.08 | 1.36 M | $89.36 B |
| 04/10/2025 | $664.90 | $656.76 (-1.22%) | $680.69 | $628.49 | 2.68 M | $87.56 B |
| 04/09/2025 | $604.87 | $703.31 (16.27%) | $721.84 | $597.35 | 3.45 M | $93.77 B |
| 04/08/2025 | $626.00 | $599.51 (-4.23%) | $644.26 | $586.81 | 2.72 M | $79.93 B |
| 04/07/2025 | $566.65 | $604.62 (6.7%) | $632.77 | $551.33 | 3.00 M | $80.61 B |
| 04/04/2025 | $592.54 | $576.53 (-2.7%) | $600.00 | $559.76 | 2.07 M | $76.87 B |
| 04/03/2025 | $652.21 | $620.82 (-4.81%) | $656.92 | $620.27 | 1.53 M | $82.77 B |
| 04/02/2025 | $667.29 | $686.19 (2.83%) | $695.62 | $667.29 | 791.10 K | $91.49 B |
| 04/01/2025 | $674.00 | $682.46 (1.26%) | $682.80 | $662.18 | 669.68 K | $90.99 B |
| 03/31/2025 | $672.99 | $679.80 (1.01%) | $681.14 | $655.42 | 1.17 M | $90.64 B |
| 03/28/2025 | $685.37 | $673.60 (-1.72%) | $694.17 | $667.18 | 989.52 K | $89.81 B |
| 03/27/2025 | $700.35 | $700.00 (-0.05%) | $707.13 | $692.00 | 735.13 K | $93.33 B |
| 03/26/2025 | $721.49 | $705.54 (-2.21%) | $724.17 | $698.81 | 734.82 K | $94.07 B |
| 03/25/2025 | $724.62 | $721.85 (-0.38%) | $727.17 | $718.73 | 498.85 K | $96.24 B |
| 03/24/2025 | $722.71 | $727.73 (0.69%) | $735.14 | $716.40 | 730.20 K | $97.03 B |
| 03/21/2025 | $702.31 | $706.49 (0.6%) | $709.38 | $692.36 | 2.45 M | $94.19 B |
| 03/20/2025 | $708.82 | $716.46 (1.08%) | $719.66 | $707.68 | 629.46 K | $95.52 B |
| 03/19/2025 | $710.00 | $719.61 (1.35%) | $730.07 | $704.95 | 753.41 K | $95.94 B |
| 03/18/2025 | $711.90 | $710.00 (-0.27%) | $712.80 | $698.06 | 950.77 K | $94.66 B |
| 03/17/2025 | $705.74 | $718.29 (1.78%) | $724.20 | $705.53 | 976.20 K | $95.77 B |
| 03/14/2025 | $689.97 | $713.00 (3.34%) | $713.74 | $689.97 | 1.14 M | $95.06 B |
| 03/13/2025 | $676.62 | $681.50 (0.72%) | $694.00 | $668.66 | 931.04 K | $90.86 B |
| 03/12/2025 | $676.04 | $680.39 (0.64%) | $686.75 | $671.82 | 884.14 K | $90.71 B |
| 03/11/2025 | $677.39 | $664.22 (-1.94%) | $680.32 | $653.74 | 1.06 M | $88.56 B |
| 03/10/2025 | $693.82 | $678.36 (-2.23%) | $697.22 | $670.58 | 1.39 M | $90.44 B |
| 03/07/2025 | $688.20 | $711.29 (3.36%) | $714.12 | $680.22 | 1.09 M | $94.83 B |
| 03/06/2025 | $697.27 | $692.13 (-0.74%) | $711.66 | $683.98 | 1.14 M | $92.28 B |
| 03/05/2025 | $701.11 | $715.81 (2.1%) | $717.24 | $689.63 | 915.82 K | $95.44 B |
| 03/04/2025 | $693.47 | $699.00 (0.8%) | $716.01 | $678.56 | 1.18 M | $93.20 B |
| 03/03/2025 | $714.53 | $691.15 (-3.27%) | $728.11 | $686.36 | 1.30 M | $92.15 B |
| 02/28/2025 | $705.84 | $708.84 (0.43%) | $713.50 | $691.93 | 1.24 M | $94.51 B |
| 02/27/2025 | $743.05 | $699.16 (-5.91%) | $750.00 | $698.64 | 1.33 M | $93.22 B |
| 02/26/2025 | $733.33 | $738.52 (0.71%) | $751.11 | $729.98 | 1.25 M | $98.46 B |
| 02/25/2025 | $736.29 | $724.97 (-1.54%) | $736.29 | $721.47 | 1.07 M | $96.66 B |
| 02/24/2025 | $761.99 | $737.57 (-3.2%) | $763.03 | $736.00 | 1.11 M | $98.34 B |
| 02/21/2025 | $779.74 | $754.30 (-3.26%) | $782.41 | $751.06 | 872.49 K | $100.57 B |
| 02/20/2025 | $780.00 | $777.63 (-0.3%) | $794.00 | $771.01 | 883.66 K | $103.68 B |
| 02/19/2025 | $761.13 | $774.75 (1.79%) | $777.00 | $753.09 | 936.70 K | $103.30 B |
| 02/18/2025 | $758.04 | $758.25 (0.03%) | $760.21 | $737.94 | 1.35 M | $101.10 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.
