KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
889.87
-13.07 (-1.45%)
At close: Jun 27, 2025, 4:00 PM
888.60
-1.27 (-0.14%)
After-hours: Jun 27, 2025, 7:58 PM EDT
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 905.00 | 907.95 | 884.64 | 889.87 | 889.87 | -1.45% | 1,175,486 |
| Jun 26, 2025 | 897.47 | 907.26 | 893.30 | 902.94 | 902.94 | 1.06% | 864,906 |
| Jun 25, 2025 | 895.01 | 902.94 | 887.74 | 893.46 | 893.46 | 0.50% | 772,094 |
| Jun 24, 2025 | 871.24 | 890.57 | 869.56 | 889.03 | 889.03 | 3.82% | 1,145,108 |
| Jun 23, 2025 | 852.92 | 859.62 | 841.18 | 856.28 | 856.28 | 0.74% | 1,427,715 |
| Jun 20, 2025 | 883.83 | 883.83 | 834.85 | 850.00 | 850.00 | -2.43% | 2,347,835 |
| Jun 18, 2025 | 894.89 | 898.15 | 867.31 | 871.16 | 871.16 | -2.45% | 1,431,634 |
| Jun 17, 2025 | 890.00 | 914.83 | 887.72 | 893.00 | 893.00 | 0.07% | 1,334,177 |
| Jun 16, 2025 | 876.00 | 893.31 | 875.62 | 892.38 | 892.38 | 2.85% | 1,619,420 |
| Jun 13, 2025 | 859.00 | 876.45 | 856.94 | 867.67 | 867.67 | -0.84% | 1,832,402 |
| Jun 12, 2025 | 866.50 | 879.16 | 866.50 | 875.00 | 875.00 | 0.34% | 1,091,652 |
| Jun 11, 2025 | 865.08 | 873.53 | 858.80 | 872.00 | 872.00 | 1.80% | 1,650,372 |
| Jun 10, 2025 | 829.29 | 857.16 | 826.76 | 856.59 | 856.59 | 3.29% | 1,515,658 |
| Jun 9, 2025 | 811.00 | 835.00 | 811.00 | 829.29 | 829.29 | 2.63% | 1,529,929 |
| Jun 6, 2025 | 801.24 | 813.97 | 799.77 | 808.00 | 808.00 | 2.03% | 996,383 |
| Jun 5, 2025 | 788.41 | 796.51 | 777.42 | 791.89 | 791.89 | 1.25% | 1,619,412 |
| Jun 4, 2025 | 781.62 | 786.93 | 773.60 | 782.09 | 782.09 | 0.81% | 839,689 |
| Jun 3, 2025 | 762.05 | 779.59 | 756.34 | 775.79 | 775.79 | 1.75% | 943,393 |
| Jun 2, 2025 | 752.40 | 764.65 | 751.96 | 762.44 | 762.44 | 0.73% | 864,627 |
| May 30, 2025 | 772.78 | 773.55 | 740.44 | 756.88 | 756.88 | -2.21% | 1,717,705 |
| May 29, 2025 | 792.98 | 794.80 | 768.68 | 773.97 | 773.97 | -0.45% | 932,526 |
| May 28, 2025 | 789.06 | 796.30 | 776.19 | 777.50 | 777.50 | -1.47% | 905,670 |
| May 27, 2025 | 774.71 | 792.18 | 768.60 | 789.06 | 789.06 | 4.21% | 1,292,643 |
| May 23, 2025 | 747.75 | 761.10 | 744.87 | 757.17 | 757.17 | -1.35% | 941,948 |
| May 22, 2025 | 766.46 | 781.76 | 762.00 | 767.51 | 767.51 | -1.47% | 682,541 |
| May 21, 2025 | 778.32 | 799.72 | 775.18 | 778.94 | 778.94 | -1.44% | 1,236,816 |
| May 20, 2025 | 779.63 | 790.86 | 777.18 | 790.29 | 790.29 | 0.42% | 949,268 |
| May 19, 2025 | 780.69 | 789.57 | 775.02 | 787.01 | 787.01 | -0.53% | 1,142,004 |
| May 16, 2025 | 807.13 | 807.13 | 784.08 | 791.17 | 789.27 | -1.84% | 1,132,031 |
| May 15, 2025 | 797.27 | 810.61 | 795.57 | 806.00 | 804.06 | 0.12% | 1,129,781 |
| May 14, 2025 | 786.75 | 805.39 | 786.75 | 805.00 | 803.06 | 1.14% | 1,171,626 |
| May 13, 2025 | 760.00 | 798.02 | 755.65 | 795.90 | 793.98 | 4.66% | 1,805,186 |
| May 12, 2025 | 745.00 | 762.80 | 741.61 | 760.47 | 758.64 | 8.45% | 2,110,538 |
| May 9, 2025 | 706.14 | 711.30 | 696.73 | 701.20 | 699.51 | -0.30% | 955,138 |
| May 8, 2025 | 703.32 | 710.50 | 692.80 | 703.33 | 701.64 | 1.29% | 906,968 |
| May 7, 2025 | 680.49 | 696.46 | 675.27 | 694.35 | 692.68 | 2.20% | 962,896 |
| May 6, 2025 | 680.86 | 690.00 | 677.61 | 679.42 | 677.78 | -2.00% | 905,422 |
| May 5, 2025 | 691.02 | 701.61 | 687.12 | 693.29 | 691.62 | -0.70% | 812,006 |
| May 2, 2025 | 694.25 | 707.84 | 692.91 | 698.16 | 696.48 | 3.23% | 851,859 |
| May 1, 2025 | 689.20 | 693.04 | 674.76 | 676.31 | 674.68 | -3.75% | 1,463,539 |
| Apr 30, 2025 | 677.00 | 704.99 | 674.20 | 702.69 | 701.00 | 2.14% | 1,172,296 |
| Apr 29, 2025 | 683.63 | 695.35 | 681.74 | 687.95 | 686.29 | -0.83% | 726,535 |
| Apr 28, 2025 | 687.70 | 699.14 | 679.05 | 693.72 | 692.05 | -0.13% | 736,049 |
| Apr 25, 2025 | 680.00 | 700.31 | 678.92 | 694.61 | 692.94 | 0.75% | 631,825 |
| Apr 24, 2025 | 674.11 | 690.57 | 664.20 | 689.42 | 687.76 | 4.92% | 1,304,003 |
| Apr 23, 2025 | 664.24 | 672.70 | 652.88 | 657.11 | 655.53 | 3.26% | 945,287 |
| Apr 22, 2025 | 626.69 | 639.85 | 625.85 | 636.36 | 634.83 | 2.51% | 1,372,380 |
| Apr 21, 2025 | 623.43 | 627.21 | 607.70 | 620.80 | 619.31 | -2.15% | 1,346,051 |
| Apr 17, 2025 | 649.03 | 649.19 | 631.62 | 634.43 | 632.90 | -1.21% | 1,224,272 |
| Apr 16, 2025 | 638.25 | 659.05 | 619.31 | 642.19 | 640.64 | -5.03% | 2,020,845 |