5 DAY PERFORMANCE
+753.91%
1 MONTH PERFORMANCE
+676.73%
3 MONTH PERFORMANCE
+450.59%
6 MONTH PERFORMANCE
+853.56%
YEAR-TO-DATE PERFORMANCE
+1,076.12%
1 YEAR PERFORMANCE
+1,267.82%
KLA Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $179.22 | $181.26 (1.14%) | $182.65 | $178.38 | 1.60 M | |
| 09/18/2026 | $170.50 | $176.99 (3.81%) | $177.14 | $169.72 | 20.05 M | $232.13 B |
| 09/17/2026 | $173.00 | $168.98 (-2.32%) | $173.79 | $167.26 | 9.90 M | $221.62 B |
| 09/16/2026 | $171.52 | $167.36 (-2.43%) | $171.72 | $165.89 | 6.71 M | $219.50 B |
| 09/15/2026 | $172.00 | $168.02 (-2.31%) | $172.07 | $165.93 | 7.91 M | $220.36 B |
| 09/14/2026 | $168.08 | $169.09 (0.6%) | $173.03 | $167.57 | 12.06 M | $221.76 B |
| 09/11/2026 | $181.71 | $180.64 (-0.59%) | $182.41 | $177.01 | 7.49 M | $236.91 B |
| 09/10/2026 | $176.67 | $177.18 (0.29%) | $180.64 | $174.18 | 10.64 M | $232.37 B |
| 09/09/2026 | $187.56 | $182.91 (-2.48%) | $189.91 | $179.55 | 9.11 M | $239.89 B |
| 09/08/2026 | $190.15 | $188.98 (-0.62%) | $190.87 | $185.84 | 12.40 M | $247.85 B |
| 09/04/2026 | $177.90 | $185.60 (4.33%) | $187.36 | $173.46 | 12.73 M | $243.42 B |
| 09/03/2026 | $169.47 | $172.94 (2.05%) | $173.09 | $167.05 | 6.86 M | $226.81 B |
| 09/02/2026 | $171.76 | $172.26 (0.29%) | $172.95 | $167.56 | 6.47 M | $225.92 B |
| 09/01/2026 | $172.74 | $170.89 (-1.07%) | $173.20 | $168.07 | 10.48 M | $224.12 B |
| 08/31/2026 | $176.86 | $175.45 (-0.8%) | $177.61 | $174.17 | 7.61 M | $230.11 B |
| 08/28/2026 | $182.04 | $175.54 (-3.57%) | $182.60 | $174.70 | 9.97 M | $230.22 B |
| 08/27/2026 | $185.01 | $183.77 (-0.67%) | $186.78 | $180.85 | 6.56 M | $241.02 B |
| 08/26/2026 | $183.41 | $183.83 (0.23%) | $184.26 | $179.70 | 5.96 M | $241.10 B |
| 08/25/2026 | $184.58 | $183.34 (-0.67%) | $186.13 | $180.71 | 8.90 M | $240.45 B |
| 08/24/2026 | $180.02 | $181.57 (0.86%) | $182.84 | $176.45 | 9.87 M | $238.13 B |
| 08/21/2026 | $189.44 | $183.99 (-2.88%) | $189.77 | $182.11 | 8.91 M | $241.31 B |
| 08/20/2026 | $185.56 | $185.86 (0.16%) | $189.36 | $184.55 | 7.33 M | $243.76 B |
| 08/19/2026 | $196.44 | $187.27 (-4.67%) | $196.98 | $185.38 | 9.70 M | $245.61 B |
| 08/18/2026 | $195.47 | $194.79 (-0.35%) | $199.52 | $191.78 | 13.53 M | $255.47 B |
| 08/17/2026 | $206.89 | $205.76 (-0.55%) | $209.10 | $202.48 | 9.48 M | $269.86 B |
| 08/14/2026 | $206.80 | $203.72 (-1.49%) | $208.87 | $200.86 | 7.36 M | $267.18 B |
| 08/13/2026 | $208.52 | $209.37 (0.41%) | $214.80 | $207.00 | 8.54 M | $274.59 B |
| 08/12/2026 | $210.10 | $208.25 (-0.88%) | $210.27 | $205.22 | 11.95 M | $273.12 B |
| 08/11/2026 | $198.67 | $200.47 (0.91%) | $203.15 | $195.00 | 8.10 M | $262.92 B |
| 08/10/2026 | $204.78 | $192.74 (-5.88%) | $205.06 | $192.47 | 10.32 M | $252.78 B |
| 08/07/2026 | $197.98 | $198.11 (0.07%) | $201.83 | $195.05 | 8.97 M | $259.82 B |
| 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 |
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.
