5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
+4.71%
3 MONTH PERFORMANCE
+17.00%
6 MONTH PERFORMANCE
+40.32%
YEAR-TO-DATE PERFORMANCE
+93.99%
1 YEAR PERFORMANCE
+96.47%
KLA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/24/2025 | $1,166.00 | $1,182.82 (1.44%) | $1,191.26 | $1,160.60 | 825.50 K | $156.17 B |
| 10/23/2025 | $1,106.66 | $1,159.00 (4.73%) | $1,163.10 | $1,106.66 | 946.80 K | $153.03 B |
| 10/22/2025 | $1,147.43 | $1,114.32 (-2.89%) | $1,147.43 | $1,090.34 | 1.36 M | $147.13 B |
| 10/21/2025 | $1,140.81 | $1,147.43 (0.58%) | $1,156.32 | $1,138.59 | 744.83 K | $151.50 B |
| 10/20/2025 | $1,130.06 | $1,152.89 (2.02%) | $1,161.18 | $1,126.50 | 1.08 M | $152.22 B |
| 10/17/2025 | $1,098.35 | $1,106.66 (0.76%) | $1,109.48 | $1,084.09 | 879.19 K | $146.11 B |
| 10/16/2025 | $1,100.15 | $1,098.80 (-0.12%) | $1,117.00 | $1,079.79 | 1.03 M | $145.08 B |
| 10/15/2025 | $1,057.08 | $1,087.01 (2.83%) | $1,092.89 | $1,053.94 | 1.31 M | $143.52 B |
| 10/14/2025 | $998.55 | $1,025.71 (2.72%) | $1,042.46 | $998.55 | 1.06 M | $135.43 B |
| 10/13/2025 | $1,016.25 | $1,025.00 (0.86%) | $1,033.90 | $1,014.90 | 1.23 M | $135.33 B |
| 10/10/2025 | $1,052.29 | $982.75 (-6.61%) | $1,054.27 | $980.97 | 1.58 M | $129.75 B |
| 10/09/2025 | $1,062.59 | $1,053.47 (-0.86%) | $1,066.50 | $1,037.24 | 1.25 M | $139.09 B |
| 10/08/2025 | $1,063.51 | $1,062.59 (-0.09%) | $1,077.33 | $1,059.01 | 1.48 M | $140.30 B |
| 10/07/2025 | $1,140.81 | $1,084.74 (-4.91%) | $1,142.04 | $1,083.00 | 878.79 K | $143.22 B |
| 10/06/2025 | $1,121.68 | $1,139.71 (1.61%) | $1,152.12 | $1,121.68 | 946.28 K | $150.48 B |
| 10/03/2025 | $1,128.00 | $1,101.55 (-2.34%) | $1,132.41 | $1,099.17 | 953.74 K | $145.44 B |
| 10/02/2025 | $1,155.00 | $1,139.26 (-1.36%) | $1,155.00 | $1,127.22 | 924.90 K | $150.42 B |
| 10/01/2025 | $1,075.18 | $1,128.87 (4.99%) | $1,134.22 | $1,069.78 | 1.19 M | $149.05 B |
| 09/30/2025 | $1,063.80 | $1,078.60 (1.39%) | $1,079.87 | $1,057.07 | 886.52 K | $142.41 B |
| 09/29/2025 | $1,077.18 | $1,064.13 (-1.21%) | $1,085.60 | $1,063.18 | 769.70 K | $140.50 B |
| 09/26/2025 | $1,056.54 | $1,064.29 (0.73%) | $1,068.66 | $1,046.16 | 505.44 K | $140.52 B |
| 09/25/2025 | $1,058.61 | $1,059.10 (0.05%) | $1,066.99 | $1,045.80 | 710.58 K | $139.84 B |
| 09/24/2025 | $1,066.32 | $1,068.67 (0.22%) | $1,076.00 | $1,057.64 | 868.15 K | $141.10 B |
| 09/23/2025 | $1,067.85 | $1,071.20 (0.31%) | $1,075.52 | $1,060.79 | 829.64 K | $141.43 B |
| 09/22/2025 | $1,038.89 | $1,071.25 (3.11%) | $1,072.97 | $1,037.50 | 1.02 M | $141.44 B |
| 09/19/2025 | $1,051.90 | $1,044.81 (-0.67%) | $1,052.48 | $1,029.32 | 1.59 M | $137.95 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.
