5 DAY PERFORMANCE
+450.59%
1 MONTH PERFORMANCE
+656.78%
3 MONTH PERFORMANCE
+845.55%
6 MONTH PERFORMANCE
+1,026.34%
YEAR-TO-DATE PERFORMANCE
+1,076.12%
1 YEAR PERFORMANCE
+1,568.92%
KLA Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $265.61 | $269.16 (1.34%) | $269.90 | $262.38 | 11.72 M | $35.24 B |
| 06/18/2026 | $251.77 | $259.56 (3.09%) | $263.95 | $250.50 | 26.17 M | $33.98 B |
| 06/17/2026 | $244.95 | $238.73 (-2.54%) | $251.16 | $237.66 | 13.21 M | $31.25 B |
| 06/16/2026 | $254.43 | $237.33 (-6.72%) | $255.85 | $237.12 | 14.05 M | $31.07 B |
| 06/15/2026 | $263.57 | $256.42 (-2.71%) | $267.17 | $251.11 | 18.37 M | $33.57 B |
| 06/12/2026 | $237.60 | $254.54 (7.13%) | $254.93 | $236.00 | 10.07 M | $33.32 B |
| 06/11/2026 | $221.34 | $241.16 (8.95%) | $243.13 | $220.63 | 173.81 M | $31.57 B |
| 06/10/2026 | $216.64 | $213.56 (-1.42%) | $230.44 | $212.26 | 160.30 M | $27.96 B |
| 06/09/2026 | $217.00 | $213.94 (-1.41%) | $226.28 | $199.55 | 163.66 M | $28.01 B |
| 06/08/2026 | $203.00 | $210.81 (3.85%) | $213.52 | $200.36 | 116.59 M | $27.60 B |
| 06/05/2026 | $204.30 | $192.92 (-5.57%) | $205.50 | $192.77 | 185.86 M | $25.25 B |
| 06/04/2026 | $205.39 | $213.11 (3.76%) | $215.67 | $203.40 | 82.53 M | $27.90 B |
| 06/03/2026 | $204.83 | $212.51 (3.75%) | $214.55 | $201.95 | 102.00 M | $27.82 B |
| 06/02/2026 | $196.65 | $204.52 (4%) | $204.75 | $195.00 | 106.11 M | $26.77 B |
| 06/01/2026 | $189.86 | $194.00 (2.18%) | $194.81 | $188.60 | 73.61 M | $25.40 B |
| 05/29/2026 | $192.99 | $192.17 (-0.42%) | $197.50 | $191.15 | 112.19 M | $25.16 B |
| 05/28/2026 | $195.63 | $192.76 (-1.47%) | $196.05 | $189.14 | 88.58 M | $25.23 B |
| 05/27/2026 | $204.66 | $195.72 (-4.37%) | $206.01 | $194.50 | 95.14 M | $25.62 B |
| 05/26/2026 | $193.67 | $201.14 (3.86%) | $202.28 | $191.43 | 115.09 M | $26.33 B |
| 05/22/2026 | $187.50 | $188.84 (0.71%) | $191.01 | $186.17 | 72.37 M | $24.72 B |
| 05/21/2026 | $182.90 | $184.22 (0.72%) | $187.50 | $182.32 | 82.09 M | $24.12 B |
| 05/20/2026 | $177.70 | $182.95 (2.95%) | $183.59 | $177.30 | 90.03 M | $23.95 B |
| 05/19/2026 | $170.87 | $174.06 (1.87%) | $176.50 | $169.03 | 111.73 M | $22.79 B |
| 05/18/2026 | $182.09 | $175.65 (-3.54%) | $183.33 | $173.62 | 94.71 M | $22.99 B |
| 05/15/2026 | $183.08 | $180.43 (-1.45%) | $184.55 | $180.26 | 98.04 M | $23.62 B |
| 05/14/2026 | $184.51 | $189.29 (2.59%) | $191.11 | $183.06 | 81.03 M | $24.78 B |
| 05/13/2026 | $183.59 | $184.97 (0.75%) | $186.50 | $179.49 | 93.81 M | $24.21 B |
| 05/12/2026 | $180.24 | $181.14 (0.5%) | $181.44 | $174.30 | 10.29 M | $23.71 B |
| 05/11/2026 | $185.28 | $184.52 (-0.41%) | $189.75 | $184.36 | 12.13 M | $24.16 B |
| 05/08/2026 | $181.66 | $186.92 (2.9%) | $188.91 | $180.50 | 12.90 M | $24.47 B |
| 05/07/2026 | $181.73 | $176.33 (-2.97%) | $182.00 | $174.60 | 12.42 M | $23.08 B |
| 05/06/2026 | $178.47 | $181.63 (1.77%) | $182.48 | $175.93 | 13.41 M | $23.78 B |
| 05/05/2026 | $174.53 | $173.29 (-0.71%) | $176.72 | $171.59 | 11.94 M | $22.69 B |
| 05/04/2026 | $172.05 | $171.33 (-0.42%) | $175.11 | $167.68 | 7.92 M | $22.43 B |
| 05/01/2026 | $173.30 | $172.63 (-0.39%) | $174.50 | $169.50 | 7.89 M | $22.60 B |
| 04/30/2026 | $168.80 | $175.04 (3.7%) | $178.87 | $164.60 | 18.91 M | $22.91 B |
| 04/29/2026 | $182.96 | $181.62 (-0.73%) | $184.00 | $178.64 | 10.92 M | $23.78 B |
| 04/28/2026 | $177.90 | $180.90 (1.69%) | $185.56 | $177.27 | 13.40 M | $23.68 B |
| 04/27/2026 | $190.97 | $190.00 (-0.51%) | $192.68 | $186.78 | 11.20 M | $24.87 B |
| 04/24/2026 | $185.28 | $193.50 (4.44%) | $193.94 | $184.47 | 11.43 M | $25.33 B |
| 04/23/2026 | $182.44 | $181.54 (-0.49%) | $184.46 | $178.85 | 9.29 M | $23.77 B |
| 04/22/2026 | $181.30 | $181.21 (-0.05%) | $181.43 | $177.66 | 6.84 M | $23.72 B |
| 04/21/2026 | $181.40 | $178.54 (-1.58%) | $182.33 | $177.24 | 6.76 M | $23.37 B |
| 04/20/2026 | $179.16 | $180.53 (0.76%) | $180.68 | $177.00 | 6.23 M | $23.63 B |
| 04/17/2026 | $177.13 | $179.14 (1.13%) | $179.18 | $174.41 | 7.25 M | $23.45 B |
| 04/16/2026 | $171.86 | $173.49 (0.95%) | $174.21 | $169.65 | 8.33 M | $22.71 B |
| 04/15/2026 | $176.60 | $174.81 (-1.01%) | $177.03 | $168.05 | 11.64 M | $22.88 B |
| 04/14/2026 | $178.88 | $179.59 (0.4%) | $179.80 | $176.54 | 8.71 M | $23.51 B |
| 04/13/2026 | $173.46 | $176.88 (1.97%) | $177.18 | $172.03 | 8.30 M | $23.16 B |
| 04/10/2026 | $174.76 | $173.73 (-0.59%) | $176.00 | $173.22 | 6.87 M | $22.74 B |
| 04/09/2026 | $166.99 | $172.73 (3.44%) | $173.47 | $166.92 | 9.40 M | $22.61 B |
| 04/08/2026 | $166.62 | $167.23 (0.37%) | $168.63 | $163.53 | 10.20 M | $21.89 B |
| 04/07/2026 | $152.36 | $154.89 (1.66%) | $154.89 | $150.73 | 5.27 M | $20.28 B |
| 04/06/2026 | $152.28 | $154.01 (1.14%) | $154.20 | $151.74 | 4.12 M | $20.16 B |
| 04/02/2026 | $145.42 | $151.68 (4.3%) | $152.80 | $145.10 | 6.62 M | $19.86 B |
| 04/01/2026 | $148.42 | $151.98 (2.4%) | $153.99 | $148.38 | 8.80 M | $19.90 B |
| 03/31/2026 | $141.71 | $147.24 (3.9%) | $147.64 | $140.00 | 11.08 M | $19.28 B |
| 03/30/2026 | $146.90 | $138.26 (-5.88%) | $147.36 | $137.44 | 10.01 M | $18.10 B |
| 03/27/2026 | $143.66 | $144.32 (0.46%) | $147.92 | $143.53 | 8.12 M | $18.89 B |
| 03/26/2026 | $150.39 | $145.11 (-3.51%) | $151.48 | $144.55 | 10.92 M | $19.00 B |
| 03/25/2026 | $157.43 | $154.38 (-1.94%) | $157.60 | $153.47 | 7.69 M | $20.21 B |
| 03/24/2026 | $148.48 | $156.62 (5.48%) | $158.25 | $148.17 | 7.83 M | $20.50 B |
| 03/23/2026 | $153.35 | $151.14 (-1.44%) | $157.33 | $151.03 | 11.74 M | $19.79 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.
