KLA Corporation (KLAC)
NASDAQ: KLAC · Real-Time Price · USD
795.90
+35.43 (4.66%)
At close: May 13, 2025, 4:00 PM
793.99
-1.91 (-0.24%)
Pre-market: May 14, 2025, 9:02 AM EDT
KLA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 760.00 | 798.02 | 755.65 | 795.90 | 795.90 | 4.66% | 1,805,186 |
| May 12, 2025 | 745.00 | 762.80 | 741.61 | 760.47 | 760.47 | 8.45% | 2,110,538 |
| May 9, 2025 | 706.14 | 711.30 | 696.73 | 701.20 | 701.20 | -0.30% | 955,138 |
| May 8, 2025 | 703.32 | 710.50 | 692.80 | 703.33 | 703.33 | 1.29% | 906,968 |
| May 7, 2025 | 680.49 | 696.46 | 675.27 | 694.35 | 694.35 | 2.20% | 962,896 |
| May 6, 2025 | 680.86 | 690.00 | 677.61 | 679.42 | 679.42 | -2.00% | 905,422 |
| May 5, 2025 | 691.02 | 701.61 | 687.12 | 693.29 | 693.29 | -0.70% | 812,006 |
| May 2, 2025 | 694.25 | 707.84 | 692.91 | 698.16 | 698.16 | 3.23% | 851,859 |
| May 1, 2025 | 689.20 | 693.04 | 674.76 | 676.31 | 676.31 | -3.75% | 1,463,539 |
| Apr 30, 2025 | 677.00 | 704.99 | 674.20 | 702.69 | 702.69 | 2.14% | 1,172,296 |
| Apr 29, 2025 | 683.63 | 695.35 | 681.74 | 687.95 | 687.95 | -0.83% | 726,535 |
| Apr 28, 2025 | 687.70 | 699.14 | 679.05 | 693.72 | 693.72 | -0.13% | 736,049 |
| Apr 25, 2025 | 680.00 | 700.31 | 678.92 | 694.61 | 694.61 | 0.75% | 631,825 |
| Apr 24, 2025 | 674.11 | 690.57 | 664.20 | 689.42 | 689.42 | 4.92% | 1,304,003 |
| Apr 23, 2025 | 664.24 | 672.70 | 652.88 | 657.11 | 657.11 | 3.26% | 945,287 |
| Apr 22, 2025 | 626.69 | 639.85 | 625.85 | 636.36 | 636.36 | 2.51% | 1,372,380 |
| Apr 21, 2025 | 623.43 | 627.21 | 607.70 | 620.80 | 620.80 | -2.15% | 1,346,051 |
| Apr 17, 2025 | 649.03 | 649.19 | 631.62 | 634.43 | 634.43 | -1.21% | 1,224,272 |
| Apr 16, 2025 | 638.25 | 659.05 | 619.31 | 642.19 | 642.19 | -5.03% | 2,020,845 |
| Apr 15, 2025 | 669.42 | 682.11 | 665.00 | 676.21 | 676.21 | 0.93% | 790,353 |
| Apr 14, 2025 | 681.50 | 684.30 | 659.45 | 669.97 | 669.97 | -0.04% | 987,398 |
| Apr 11, 2025 | 646.82 | 676.73 | 635.08 | 670.22 | 670.22 | 2.05% | 1,361,795 |
| Apr 10, 2025 | 664.90 | 680.69 | 628.49 | 656.76 | 656.76 | -6.62% | 2,676,106 |
| Apr 9, 2025 | 604.87 | 721.84 | 597.35 | 703.31 | 703.31 | 17.31% | 3,447,917 |
| Apr 8, 2025 | 626.00 | 644.26 | 586.81 | 599.51 | 599.51 | -0.85% | 2,719,787 |
| Apr 7, 2025 | 566.65 | 632.77 | 551.33 | 604.62 | 604.62 | 4.87% | 2,996,457 |
| Apr 4, 2025 | 592.54 | 600.00 | 559.76 | 576.53 | 576.53 | -7.13% | 2,072,781 |
| Apr 3, 2025 | 652.21 | 656.92 | 620.27 | 620.82 | 620.82 | -9.53% | 1,525,284 |
| Apr 2, 2025 | 667.29 | 695.62 | 667.29 | 686.19 | 686.19 | 0.55% | 791,088 |
| Apr 1, 2025 | 674.00 | 682.80 | 662.18 | 682.46 | 682.46 | 0.39% | 669,678 |
| Mar 31, 2025 | 672.99 | 681.14 | 655.42 | 679.80 | 679.80 | 0.92% | 1,165,423 |
| Mar 28, 2025 | 685.37 | 694.17 | 667.18 | 673.60 | 673.60 | -3.77% | 989,522 |
| Mar 27, 2025 | 700.35 | 707.13 | 692.00 | 700.00 | 700.00 | -0.79% | 735,127 |
| Mar 26, 2025 | 721.49 | 724.17 | 698.81 | 705.54 | 705.54 | -2.26% | 734,823 |
| Mar 25, 2025 | 724.62 | 727.17 | 718.73 | 721.85 | 721.85 | -0.81% | 498,846 |
| Mar 24, 2025 | 722.71 | 735.14 | 716.40 | 727.73 | 727.73 | 3.01% | 730,196 |
| Mar 21, 2025 | 702.31 | 709.38 | 692.36 | 706.49 | 706.49 | -1.39% | 2,454,980 |
| Mar 20, 2025 | 708.82 | 719.66 | 707.68 | 716.46 | 716.46 | -0.44% | 629,463 |
| Mar 19, 2025 | 710.00 | 730.07 | 704.95 | 719.61 | 719.61 | 1.35% | 753,410 |
| Mar 18, 2025 | 711.90 | 712.80 | 698.06 | 710.00 | 710.00 | -1.15% | 950,774 |
| Mar 17, 2025 | 705.74 | 724.20 | 705.53 | 718.29 | 718.29 | 0.74% | 976,192 |
| Mar 14, 2025 | 689.97 | 713.74 | 689.97 | 713.00 | 713.00 | 4.62% | 1,142,942 |
| Mar 13, 2025 | 676.62 | 694.00 | 668.66 | 681.50 | 681.50 | 0.16% | 931,038 |
| Mar 12, 2025 | 676.04 | 686.75 | 671.82 | 680.39 | 680.39 | 2.43% | 884,143 |
| Mar 11, 2025 | 677.39 | 680.32 | 653.74 | 664.22 | 664.22 | -2.08% | 1,058,740 |
| Mar 10, 2025 | 693.82 | 697.22 | 670.58 | 678.36 | 678.36 | -4.63% | 1,371,143 |
| Mar 7, 2025 | 688.20 | 714.12 | 680.22 | 711.29 | 711.29 | 2.77% | 1,088,332 |
| Mar 6, 2025 | 697.27 | 711.66 | 683.98 | 692.13 | 692.13 | -3.31% | 1,135,733 |
| Mar 5, 2025 | 701.11 | 717.24 | 689.63 | 715.81 | 715.81 | 2.40% | 915,815 |
| Mar 4, 2025 | 693.47 | 716.01 | 678.56 | 699.00 | 699.00 | 1.14% | 1,182,647 |