5 DAY PERFORMANCE
+681.70%
1 MONTH PERFORMANCE
+560.18%
3 MONTH PERFORMANCE
+710.47%
6 MONTH PERFORMANCE
+890.37%
YEAR-TO-DATE PERFORMANCE
+1,076.12%
1 YEAR PERFORMANCE
+1,466.82%
KLA Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $189.59 | $193.22 (1.91%) | $198.32 | $185.77 | 13.26 M | $253.41 B |
| 08/05/2026 | $195.47 | $192.80 (-1.37%) | $201.16 | $191.22 | 10.02 M | $252.86 B |
| 08/04/2026 | $191.98 | $195.45 (1.81%) | $196.73 | $188.13 | 13.25 M | $256.34 B |
| 08/03/2026 | $177.97 | $182.75 (2.69%) | $183.19 | $174.60 | 10.26 M | $239.68 B |
| 07/31/2026 | $188.00 | $182.82 (-2.76%) | $190.00 | $179.65 | 13.51 M | $239.77 B |
| 07/30/2026 | $186.86 | $180.33 (-3.49%) | $186.86 | $178.86 | 17.49 M | $236.51 B |
| 07/29/2026 | $177.63 | $170.19 (-4.19%) | $191.37 | $169.81 | 20.43 M | $223.21 B |
| 07/28/2026 | $193.27 | $190.80 (-1.28%) | $195.99 | $186.75 | 17.20 M | $250.24 B |
| 07/27/2026 | $210.82 | $203.36 (-3.54%) | $214.01 | $195.56 | 14.20 M | $266.71 B |
| 07/24/2026 | $214.51 | $210.52 (-1.86%) | $219.99 | $207.44 | 11.30 M | $275.05 B |
| 07/23/2026 | $213.39 | $218.73 (2.5%) | $219.03 | $212.86 | 8.77 M | $286.34 B |
| 07/22/2026 | $210.66 | $214.69 (1.91%) | $218.37 | $210.27 | 9.05 M | $281.05 B |
| 07/21/2026 | $220.25 | $217.56 (-1.22%) | $221.00 | $214.23 | 9.95 M | $284.81 B |
| 07/20/2026 | $217.45 | $207.60 (-4.53%) | $220.80 | $206.92 | 8.40 M | $271.77 B |
| 07/17/2026 | $208.45 | $212.75 (2.06%) | $216.79 | $204.58 | 13.06 M | $278.51 B |
| 07/16/2026 | $217.76 | $219.37 (0.74%) | $228.79 | $216.72 | 14.96 M | $287.18 B |
| 07/15/2026 | $235.96 | $224.50 (-4.86%) | $236.55 | $216.47 | 10.63 M | $293.89 B |
| 07/14/2026 | $237.40 | $230.37 (-2.96%) | $237.72 | $226.29 | 9.03 M | $301.58 B |
| 07/13/2026 | $221.55 | $222.25 (0.32%) | $226.86 | $218.89 | 9.95 M | $290.95 B |
| 07/10/2026 | $224.83 | $231.52 (2.98%) | $232.10 | $222.13 | 7.45 M | $303.08 B |
| 07/09/2026 | $239.02 | $229.52 (-3.97%) | $247.49 | $228.00 | 13.07 M | $300.46 B |
| 07/08/2026 | $215.78 | $221.18 (2.5%) | $223.40 | $214.30 | 13.08 M | $289.54 B |
| 07/07/2026 | $217.12 | $216.47 (-0.3%) | $223.79 | $210.86 | 17.71 M | $283.38 B |
| 07/06/2026 | $246.32 | $233.31 (-5.28%) | $246.32 | $231.16 | 12.13 M | $305.42 B |
| 07/02/2026 | $266.00 | $235.55 (-11.45%) | $267.33 | $228.01 | 23.65 M | $308.36 B |
| 07/01/2026 | $285.52 | $266.19 (-6.77%) | $290.84 | $259.80 | 24.16 M | $348.47 B |
| 06/30/2026 | $280.28 | $301.71 (7.65%) | $307.37 | $279.03 | 19.91 M | $394.97 B |
| 06/29/2026 | $250.03 | $278.39 (11.34%) | $279.34 | $249.32 | 14.63 M | $364.44 B |
| 06/26/2026 | $246.77 | $248.64 (0.76%) | $253.00 | $243.09 | 21.39 M | $325.49 B |
| 06/25/2026 | $255.15 | $258.80 (1.43%) | $260.84 | $243.51 | 11.98 M | $338.79 B |
| 06/24/2026 | $242.11 | $240.48 (-0.67%) | $245.30 | $235.00 | 11.54 M | $314.81 B |
| 06/23/2026 | $248.06 | $244.49 (-1.44%) | $251.22 | $240.56 | 18.70 M | $320.06 B |
| 06/22/2026 | $265.61 | $269.16 (1.34%) | $269.90 | $262.38 | 11.72 M | $352.35 B |
| 06/18/2026 | $251.77 | $259.56 (3.09%) | $263.95 | $250.50 | 26.17 M | $339.79 B |
| 06/17/2026 | $244.95 | $238.73 (-2.54%) | $251.16 | $237.66 | 13.21 M | $312.52 B |
| 06/16/2026 | $254.43 | $237.33 (-6.72%) | $255.85 | $237.12 | 14.05 M | $310.69 B |
| 06/15/2026 | $263.57 | $256.42 (-2.71%) | $267.17 | $251.11 | 18.37 M | $335.68 B |
| 06/12/2026 | $237.60 | $254.54 (7.13%) | $254.93 | $236.00 | 10.07 M | $333.22 B |
| 06/11/2026 | $221.34 | $241.16 (8.95%) | $243.13 | $220.63 | 173.81 M | $315.70 B |
| 06/10/2026 | $216.64 | $213.56 (-1.42%) | $230.44 | $212.26 | 160.30 M | $279.57 B |
| 06/09/2026 | $217.00 | $213.94 (-1.41%) | $226.28 | $199.55 | 163.66 M | $280.07 B |
| 06/08/2026 | $203.00 | $210.81 (3.85%) | $213.52 | $200.36 | 116.59 M | $275.97 B |
| 06/05/2026 | $204.30 | $192.92 (-5.57%) | $205.50 | $192.77 | 185.86 M | $252.55 B |
| 06/04/2026 | $205.39 | $213.11 (3.76%) | $215.67 | $203.40 | 82.53 M | $278.98 B |
| 06/03/2026 | $204.83 | $212.51 (3.75%) | $214.55 | $201.95 | 102.00 M | $278.19 B |
| 06/02/2026 | $196.65 | $204.52 (4%) | $204.75 | $195.00 | 106.11 M | $267.74 B |
| 06/01/2026 | $189.86 | $194.00 (2.18%) | $194.81 | $188.60 | 73.61 M | $253.96 B |
| 05/29/2026 | $192.99 | $192.17 (-0.42%) | $197.50 | $191.15 | 112.19 M | $251.57 B |
| 05/28/2026 | $195.63 | $192.76 (-1.47%) | $196.05 | $189.14 | 88.58 M | $252.34 B |
| 05/27/2026 | $204.66 | $195.72 (-4.37%) | $206.01 | $194.50 | 95.14 M | $256.22 B |
| 05/26/2026 | $193.67 | $201.14 (3.86%) | $202.28 | $191.43 | 115.09 M | $263.31 B |
| 05/22/2026 | $187.50 | $188.84 (0.71%) | $191.01 | $186.17 | 72.37 M | $247.21 B |
| 05/21/2026 | $182.90 | $184.22 (0.72%) | $187.50 | $182.32 | 82.09 M | $241.16 B |
| 05/20/2026 | $177.70 | $182.95 (2.95%) | $183.59 | $177.30 | 90.03 M | $239.50 B |
| 05/19/2026 | $170.87 | $174.06 (1.87%) | $176.50 | $169.03 | 111.73 M | $227.86 B |
| 05/18/2026 | $182.09 | $175.65 (-3.54%) | $183.33 | $173.62 | 94.71 M | $229.94 B |
| 05/15/2026 | $183.08 | $180.43 (-1.45%) | $184.55 | $180.26 | 98.04 M | $236.20 B |
| 05/14/2026 | $184.51 | $189.29 (2.59%) | $191.11 | $183.06 | 81.03 M | $247.80 B |
| 05/13/2026 | $183.59 | $184.97 (0.75%) | $186.50 | $179.49 | 93.81 M | $242.14 B |
| 05/12/2026 | $180.24 | $181.14 (0.5%) | $181.44 | $174.30 | 10.29 M | $237.13 B |
| 05/11/2026 | $185.28 | $184.52 (-0.41%) | $189.75 | $184.36 | 12.13 M | $241.55 B |
| 05/08/2026 | $181.66 | $186.92 (2.9%) | $188.91 | $180.50 | 12.90 M | $244.70 B |
| 05/07/2026 | $181.73 | $176.33 (-2.97%) | $182.00 | $174.60 | 12.42 M | $230.83 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.
