5 DAY PERFORMANCE
-17.21%
1 MONTH PERFORMANCE
-7.20%
3 MONTH PERFORMANCE
-0.96%
6 MONTH PERFORMANCE
+18.46%
YEAR-TO-DATE PERFORMANCE
+17.61%
1 YEAR PERFORMANCE
+110.34%
KLA Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1,784.69 | $1,801.19 (0.92%) | $1,814.13 | $1,759.26 | 491.49 K | $235.65 B |
| 05/05/2026 | $1,745.30 | $1,732.90 (-0.71%) | $1,767.19 | $1,715.87 | 1.19 M | $226.85 B |
| 05/04/2026 | $1,720.50 | $1,713.32 (-0.42%) | $1,751.14 | $1,676.79 | 791.95 K | $224.29 B |
| 05/01/2026 | $1,733.00 | $1,726.26 (-0.39%) | $1,745.04 | $1,695.00 | 789.39 K | $225.98 B |
| 04/30/2026 | $1,688.00 | $1,750.35 (3.69%) | $1,788.66 | $1,646.00 | 1.89 M | $229.14 B |
| 04/29/2026 | $1,829.56 | $1,816.21 (-0.73%) | $1,840.00 | $1,786.40 | 1.09 M | $237.76 B |
| 04/28/2026 | $1,778.98 | $1,808.97 (1.69%) | $1,855.58 | $1,772.66 | 1.34 M | $236.81 B |
| 04/27/2026 | $1,909.73 | $1,900.00 (-0.51%) | $1,926.77 | $1,867.78 | 1.12 M | $248.73 B |
| 04/24/2026 | $1,852.78 | $1,935.00 (4.44%) | $1,939.36 | $1,844.72 | 1.14 M | $254.49 B |
| 04/23/2026 | $1,824.38 | $1,815.43 (-0.49%) | $1,844.59 | $1,788.53 | 928.50 K | $238.76 B |
| 04/22/2026 | $1,812.99 | $1,812.06 (-0.05%) | $1,814.34 | $1,776.64 | 684.00 K | $238.32 B |
| 04/21/2026 | $1,814.00 | $1,785.37 (-1.58%) | $1,823.27 | $1,772.43 | 676.36 K | $234.81 B |
| 04/20/2026 | $1,791.63 | $1,805.32 (0.76%) | $1,806.75 | $1,770.00 | 623.23 K | $237.43 B |
| 04/17/2026 | $1,771.26 | $1,791.44 (1.14%) | $1,791.75 | $1,744.07 | 725.40 K | $235.60 B |
| 04/16/2026 | $1,718.58 | $1,734.85 (0.95%) | $1,742.05 | $1,696.46 | 832.72 K | $228.16 B |
| 04/15/2026 | $1,766.00 | $1,748.11 (-1.01%) | $1,770.32 | $1,680.51 | 1.16 M | $229.91 B |
| 04/14/2026 | $1,788.75 | $1,795.91 (0.4%) | $1,798.00 | $1,765.40 | 871.30 K | $236.19 B |
| 04/13/2026 | $1,734.64 | $1,768.78 (1.97%) | $1,771.82 | $1,720.27 | 830.29 K | $232.62 B |
| 04/10/2026 | $1,747.62 | $1,737.28 (-0.59%) | $1,759.96 | $1,732.18 | 686.81 K | $228.48 B |
| 04/09/2026 | $1,669.89 | $1,727.26 (3.44%) | $1,734.70 | $1,669.16 | 939.76 K | $227.16 B |
| 04/08/2026 | $1,666.19 | $1,672.34 (0.37%) | $1,686.26 | $1,635.33 | 1.02 M | $219.94 B |
| 04/07/2026 | $1,523.62 | $1,548.85 (1.66%) | $1,548.91 | $1,507.28 | 527.33 K | $203.70 B |
| 04/06/2026 | $1,522.78 | $1,540.06 (1.13%) | $1,542.00 | $1,517.41 | 411.95 K | $202.54 B |
| 04/02/2026 | $1,454.17 | $1,516.84 (4.31%) | $1,528.00 | $1,451.00 | 661.74 K | $199.49 B |
| 04/01/2026 | $1,484.21 | $1,519.84 (2.4%) | $1,539.93 | $1,483.80 | 880.08 K | $199.88 B |
| 03/31/2026 | $1,417.08 | $1,472.41 (3.9%) | $1,476.37 | $1,400.00 | 1.11 M | $193.65 B |
| 03/30/2026 | $1,469.00 | $1,382.58 (-5.88%) | $1,473.58 | $1,374.43 | 1.00 M | $181.83 B |
| 03/27/2026 | $1,436.60 | $1,443.21 (0.46%) | $1,479.24 | $1,435.26 | 811.84 K | $189.81 B |
| 03/26/2026 | $1,503.91 | $1,451.13 (-3.51%) | $1,514.79 | $1,445.51 | 1.09 M | $190.85 B |
| 03/25/2026 | $1,574.31 | $1,543.82 (-1.94%) | $1,576.03 | $1,534.65 | 769.43 K | $203.04 B |
| 03/24/2026 | $1,484.84 | $1,566.19 (5.48%) | $1,582.45 | $1,481.70 | 782.72 K | $205.98 B |
| 03/23/2026 | $1,533.52 | $1,511.43 (-1.44%) | $1,573.26 | $1,510.33 | 1.17 M | $198.78 B |
| 03/20/2026 | $1,511.52 | $1,498.67 (-0.85%) | $1,535.00 | $1,457.05 | 2.19 M | $197.10 B |
| 03/19/2026 | $1,437.64 | $1,511.52 (5.14%) | $1,518.00 | $1,420.29 | 999.96 K | $198.79 B |
| 03/18/2026 | $1,479.32 | $1,482.36 (0.21%) | $1,513.07 | $1,459.14 | 883.00 K | $194.96 B |
| 03/17/2026 | $1,446.72 | $1,481.35 (2.39%) | $1,485.00 | $1,434.90 | 853.63 K | $194.82 B |
| 03/16/2026 | $1,453.90 | $1,438.24 (-1.08%) | $1,457.02 | $1,425.14 | 955.77 K | $189.15 B |
| 03/13/2026 | $1,417.15 | $1,418.64 (0.11%) | $1,445.85 | $1,408.43 | 1.27 M | $186.58 B |
| 03/12/2026 | $1,465.00 | $1,409.57 (-3.78%) | $1,469.99 | $1,396.01 | 1.26 M | $185.38 B |
| 03/11/2026 | $1,459.00 | $1,465.00 (0.41%) | $1,495.00 | $1,454.00 | 817.17 K | $192.67 B |
| 03/10/2026 | $1,421.10 | $1,452.94 (2.24%) | $1,487.10 | $1,410.00 | 891.53 K | $191.09 B |
| 03/09/2026 | $1,322.93 | $1,429.10 (8.03%) | $1,435.22 | $1,321.02 | 1.12 M | $187.95 B |
| 03/06/2026 | $1,372.92 | $1,344.55 (-2.07%) | $1,418.67 | $1,332.00 | 1.12 M | $176.83 B |
| 03/05/2026 | $1,453.34 | $1,429.36 (-1.65%) | $1,475.56 | $1,390.00 | 1.08 M | $187.99 B |
| 03/04/2026 | $1,466.30 | $1,475.91 (0.66%) | $1,490.00 | $1,449.03 | 798.55 K | $194.11 B |
| 03/03/2026 | $1,475.63 | $1,441.35 (-2.32%) | $1,487.50 | $1,426.52 | 1.27 M | $189.56 B |
| 03/02/2026 | $1,475.00 | $1,534.95 (4.06%) | $1,540.77 | $1,475.00 | 759.13 K | $201.87 B |
| 02/27/2026 | $1,497.01 | $1,524.55 (1.84%) | $1,537.39 | $1,490.52 | 1.11 M | $200.50 B |
| 02/26/2026 | $1,545.11 | $1,524.31 (-1.35%) | $1,555.00 | $1,468.81 | 1.18 M | $200.47 B |
| 02/25/2026 | $1,544.76 | $1,546.68 (0.12%) | $1,577.35 | $1,541.11 | 876.20 K | $203.41 B |
| 02/24/2026 | $1,507.77 | $1,506.65 (-0.07%) | $1,530.00 | $1,475.55 | 667.13 K | $198.15 B |
| 02/23/2026 | $1,489.87 | $1,487.66 (-0.15%) | $1,517.00 | $1,456.00 | 850.07 K | $195.65 B |
| 02/20/2026 | $1,455.07 | $1,496.00 (2.81%) | $1,497.61 | $1,455.07 | 684.30 K | $196.75 B |
| 02/19/2026 | $1,450.10 | $1,469.90 (1.37%) | $1,474.67 | $1,442.08 | 626.08 K | $193.32 B |
| 02/18/2026 | $1,478.10 | $1,480.30 (0.15%) | $1,502.84 | $1,467.57 | 651.05 K | $194.68 B |
| 02/17/2026 | $1,445.50 | $1,470.19 (1.71%) | $1,486.95 | $1,427.67 | 623.43 K | $193.35 B |
| 02/13/2026 | $1,451.00 | $1,464.13 (0.9%) | $1,494.47 | $1,435.01 | 1.01 M | $192.56 B |
| 02/12/2026 | $1,478.02 | $1,450.85 (-1.84%) | $1,495.07 | $1,434.46 | 1.05 M | $190.81 B |
| 02/11/2026 | $1,468.92 | $1,479.50 (0.72%) | $1,502.11 | $1,445.97 | 1.09 M | $194.58 B |
| 02/10/2026 | $1,424.14 | $1,430.84 (0.47%) | $1,444.00 | $1,412.01 | 843.56 K | $188.18 B |
| 02/09/2026 | $1,440.00 | $1,440.16 (0.01%) | $1,457.00 | $1,424.53 | 1.64 M | $189.41 B |
| 02/06/2026 | $1,377.16 | $1,442.95 (4.78%) | $1,449.25 | $1,371.18 | 1.57 M | $189.77 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.
