5 DAY PERFORMANCE
+805.01%
1 MONTH PERFORMANCE
+590.89%
3 MONTH PERFORMANCE
+641.23%
6 MONTH PERFORMANCE
+724.69%
YEAR-TO-DATE PERFORMANCE
+1,076.12%
1 YEAR PERFORMANCE
+1,064.62%
KLA Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $142.16 | $135.91 (-4.4%) | $142.84 | $130.71 | 15.74 M | |
| 11/04/2026 | $153.78 | $149.79 (-2.59%) | $157.00 | $147.39 | 15.93 M | $195.53 B |
| 11/03/2026 | $158.22 | $156.20 (-1.28%) | $158.51 | $154.14 | 11.81 M | $203.89 B |
| 11/02/2026 | $160.92 | $153.11 (-4.85%) | $162.13 | $152.75 | 15.16 M | $199.86 B |
| 10/30/2026 | $159.54 | $157.91 (-1.02%) | $164.25 | $156.03 | 22.42 M | $206.12 B |
| 10/29/2026 | $162.11 | $167.43 (3.28%) | $171.31 | $161.60 | 15.14 M | $218.55 B |
| 10/28/2026 | $155.56 | $158.77 (2.06%) | $160.96 | $155.20 | 11.57 M | $207.25 B |
| 10/27/2026 | $151.84 | $153.66 (1.2%) | $153.85 | $149.00 | 10.30 M | $200.58 B |
| 10/26/2026 | $147.85 | $149.21 (0.92%) | $151.69 | $146.62 | 10.80 M | $194.77 B |
| 10/23/2026 | $147.51 | $145.61 (-1.29%) | $149.84 | $144.82 | 10.44 M | $190.97 B |
| 10/22/2026 | $154.80 | $147.83 (-4.5%) | $155.04 | $146.54 | 20.74 M | $193.88 B |
| 10/21/2026 | $163.41 | $163.43 (0.01%) | $164.94 | $162.52 | 9.67 M | $214.34 B |
| 10/20/2026 | $164.55 | $161.74 (-1.71%) | $165.31 | $159.90 | 12.67 M | $212.12 B |
| 10/19/2026 | $172.74 | $166.40 (-3.67%) | $173.05 | $166.11 | 11.65 M | $218.24 B |
| 10/16/2026 | $169.76 | $165.74 (-2.37%) | $171.66 | $165.20 | 13.13 M | $217.37 B |
| 10/15/2026 | $174.50 | $174.46 (-0.02%) | $175.43 | $168.42 | 13.70 M | $228.81 B |
| 10/14/2026 | $180.55 | $178.81 (-0.96%) | $184.58 | $177.39 | 14.47 M | $234.51 B |
| 10/13/2026 | $185.42 | $184.00 (-0.77%) | $187.30 | $179.84 | 10.45 M | $241.32 B |
| 10/12/2026 | $193.68 | $190.12 (-1.84%) | $193.99 | $189.44 | 7.72 M | $249.35 B |
| 10/09/2026 | $200.23 | $195.57 (-2.33%) | $201.71 | $195.08 | 5.35 M | $256.49 B |
| 10/08/2026 | $192.72 | $196.72 (2.08%) | $202.22 | $191.09 | 10.15 M | $258.00 B |
| 10/07/2026 | $192.04 | $196.83 (2.49%) | $197.18 | $191.20 | 7.16 M | $258.15 B |
| 10/06/2026 | $207.34 | $197.46 (-4.77%) | $207.66 | $196.83 | 9.61 M | $258.97 B |
| 10/05/2026 | $205.29 | $206.85 (0.76%) | $206.87 | $199.61 | 7.99 M | $271.29 B |
| 10/02/2026 | $207.81 | $206.89 (-0.44%) | $208.68 | $204.06 | 7.36 M | $271.34 B |
| 10/01/2026 | $196.69 | $200.33 (1.85%) | $201.98 | $194.90 | 8.70 M | $262.74 B |
| 09/30/2026 | $196.01 | $194.93 (-0.55%) | $197.60 | $193.95 | 6.86 M | $255.65 B |
| 09/29/2026 | $194.94 | $196.53 (0.82%) | $197.47 | $192.57 | 7.78 M | $257.75 B |
| 09/28/2026 | $186.71 | $189.17 (1.32%) | $190.70 | $182.70 | 8.71 M | $248.10 B |
| 09/25/2026 | $187.33 | $187.92 (0.31%) | $189.56 | $186.02 | 7.15 M | $246.46 B |
| 09/24/2026 | $185.81 | $187.11 (0.7%) | $187.96 | $182.40 | 7.80 M | $245.40 B |
| 09/23/2026 | $186.25 | $187.86 (0.86%) | $188.00 | $181.73 | 8.86 M | $246.38 B |
| 09/22/2026 | $180.71 | $188.32 (4.21%) | $188.60 | $179.70 | 9.31 M | $246.98 B |
| 09/21/2026 | $179.30 | $183.97 (2.6%) | $185.94 | $178.31 | 9.65 M | $241.28 B |
| 09/18/2026 | $170.50 | $176.99 (3.81%) | $177.14 | $169.72 | 20.07 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 |
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.
