5 DAY PERFORMANCE
+1.81%
1 MONTH PERFORMANCE
-3.25%
3 MONTH PERFORMANCE
+7.73%
6 MONTH PERFORMANCE
-11.78%
YEAR-TO-DATE PERFORMANCE
+8.84%
1 YEAR PERFORMANCE
-1.17%
KLA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $667.29 | $686.19 (2.83%) | $695.62 | $667.29 | 751,982 | |
| 04/01/2025 | $674.00 | $682.46 (1.26%) | $682.80 | $662.18 | 665,535 | $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 | 989,522 | $89.81 B |
| 03/27/2025 | $700.35 | $700.00 (-0.05%) | $707.13 | $692.00 | 735,127 | $93.33 B |
| 03/26/2025 | $721.49 | $705.54 (-2.21%) | $724.17 | $698.81 | 734,823 | $94.07 B |
| 03/25/2025 | $724.62 | $721.85 (-0.38%) | $727.17 | $718.73 | 498,846 | $96.24 B |
| 03/24/2025 | $722.71 | $727.73 (0.69%) | $735.14 | $716.40 | 730,200 | $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 | 629,463 | $95.52 B |
| 03/19/2025 | $710.00 | $719.61 (1.35%) | $730.07 | $704.95 | 753,410 | $95.94 B |
| 03/18/2025 | $711.90 | $710.00 (-0.27%) | $712.80 | $698.06 | 950,774 | $94.66 B |
| 03/17/2025 | $705.74 | $718.29 (1.78%) | $724.20 | $705.53 | 976,200 | $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 | 931,038 | $90.86 B |
| 03/12/2025 | $676.04 | $680.39 (0.64%) | $686.75 | $671.82 | 884,143 | $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 | 915,815 | $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 | 872,487 | $100.57 B |
| 02/20/2025 | $780.00 | $777.63 (-0.3%) | $794.00 | $771.01 | 883,662 | $103.68 B |
| 02/19/2025 | $761.13 | $774.75 (1.79%) | $777.00 | $753.09 | 936,700 | $103.30 B |
| 02/18/2025 | $758.04 | $758.25 (0.03%) | $760.21 | $737.94 | 1.35 M | $101.10 B |
| 02/14/2025 | $760.17 | $750.74 (-1.24%) | $769.52 | $739.02 | 998,568 | $100.09 B |
| 02/13/2025 | $751.03 | $764.28 (1.76%) | $765.00 | $750.08 | 711,736 | $101.90 B |
| 02/12/2025 | $742.53 | $750.55 (1.08%) | $754.67 | $738.54 | 476,627 | $100.07 B |
| 02/11/2025 | $754.55 | $758.62 (0.54%) | $761.96 | $749.16 | 591,916 | $101.14 B |
| 02/10/2025 | $759.68 | $751.46 (-1.08%) | $761.25 | $743.68 | 1.56 M | $100.19 B |
| 02/07/2025 | $761.80 | $747.70 (-1.85%) | $767.27 | $744.22 | 664,613 | $99.69 B |
| 02/06/2025 | $757.68 | $761.82 (0.55%) | $764.24 | $753.22 | 579,429 | $101.57 B |
| 02/05/2025 | $742.63 | $759.15 (2.22%) | $761.92 | $740.94 | 677,459 | $101.22 B |
| 02/04/2025 | $732.83 | $749.32 (2.25%) | $756.00 | $732.83 | 999,914 | $99.90 B |
| 02/03/2025 | $727.39 | $740.21 (1.76%) | $753.00 | $726.37 | 1.22 M | $98.69 B |
| 01/31/2025 | $758.93 | $738.24 (-2.73%) | $770.25 | $735.00 | 1.63 M | $98.72 B |
| 01/30/2025 | $731.28 | $742.43 (1.52%) | $746.11 | $722.00 | 1.71 M | $99.29 B |
| 01/29/2025 | $721.08 | $712.97 (-1.12%) | $721.88 | $707.78 | 729,200 | $95.35 B |
| 01/28/2025 | $697.33 | $702.92 (0.8%) | $708.89 | $689.22 | 1.39 M | $94.00 B |
| 01/27/2025 | $716.60 | $702.71 (-1.94%) | $724.95 | $685.20 | 2.36 M | $93.97 B |
| 01/24/2025 | $765.05 | $749.82 (-1.99%) | $765.79 | $743.15 | 745,400 | $100.58 B |
| 01/23/2025 | $753.27 | $760.95 (1.02%) | $761.87 | $741.29 | 822,209 | $102.07 B |
| 01/22/2025 | $773.36 | $771.91 (-0.19%) | $787.13 | $771.58 | 1.20 M | $103.54 B |
| 01/21/2025 | $762.30 | $767.24 (0.65%) | $778.43 | $751.23 | 1.37 M | $102.91 B |
| 01/17/2025 | $762.95 | $757.47 (-0.72%) | $763.30 | $747.61 | 1.40 M | $101.60 B |
| 01/16/2025 | $735.00 | $747.26 (1.67%) | $779.07 | $733.58 | 2.02 M | $100.23 B |
| 01/15/2025 | $715.00 | $716.25 (0.17%) | $727.37 | $713.54 | 1.37 M | $96.07 B |
| 01/14/2025 | $692.99 | $701.26 (1.19%) | $701.39 | $686.56 | 1.04 M | $94.06 B |
| 01/13/2025 | $674.19 | $690.99 (2.49%) | $691.97 | $665.49 | 1.32 M | $92.69 B |
| 01/10/2025 | $683.90 | $683.06 (-0.12%) | $694.57 | $671.65 | 1.25 M | $91.62 B |
| 01/08/2025 | $690.00 | $686.20 (-0.55%) | $692.00 | $678.97 | 1.09 M | $92.04 B |
| 01/07/2025 | $694.78 | $689.30 (-0.79%) | $705.87 | $683.26 | 1.28 M | $92.46 B |
| 01/06/2025 | $673.60 | $690.30 (2.48%) | $696.87 | $673.51 | 1.68 M | $92.59 B |
| 01/03/2025 | $643.90 | $657.01 (2.04%) | $658.71 | $640.32 | 865,223 | $88.13 B |
| 01/02/2025 | $634.69 | $636.62 (0.3%) | $649.43 | $631.89 | 892,356 | $85.39 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.
