5 DAY PERFORMANCE
-2.95%
1 MONTH PERFORMANCE
-8.03%
3 MONTH PERFORMANCE
+6.76%
6 MONTH PERFORMANCE
-5.86%
YEAR-TO-DATE PERFORMANCE
+9.55%
1 YEAR PERFORMANCE
-1.16%
KLA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $676.04 | $680.39 (0.64%) | $686.75 | $671.82 | 879,801 | $90.45 B |
| 03/11/2025 | $677.39 | $664.22 (-1.94%) | $680.32 | $653.74 | 1.06 M | $88.56 B |
| 03/10/2025 | $693.82 | $678.36 (-2.23%) | $697.22 | $670.58 | 1.39 M | $90.44 B |
| 03/07/2025 | $688.20 | $711.29 (3.36%) | $714.12 | $680.22 | 1.09 M | $94.83 B |
| 03/06/2025 | $697.27 | $692.13 (-0.74%) | $711.66 | $683.98 | 1.14 M | $92.28 B |
| 03/05/2025 | $701.11 | $715.81 (2.1%) | $717.24 | $689.63 | 915,815 | $95.44 B |
| 03/04/2025 | $693.47 | $699.00 (0.8%) | $716.01 | $678.56 | 1.18 M | $93.20 B |
| 03/03/2025 | $714.53 | $691.15 (-3.27%) | $728.11 | $686.36 | 1.30 M | $92.15 B |
| 02/28/2025 | $705.84 | $708.84 (0.43%) | $713.50 | $691.93 | 1.24 M | $94.51 B |
| 02/27/2025 | $743.05 | $699.16 (-5.91%) | $750.00 | $698.64 | 1.33 M | $93.22 B |
| 02/26/2025 | $733.33 | $738.52 (0.71%) | $751.11 | $729.98 | 1.25 M | $98.46 B |
| 02/25/2025 | $736.29 | $724.97 (-1.54%) | $736.29 | $721.47 | 1.07 M | $96.66 B |
| 02/24/2025 | $761.99 | $737.57 (-3.2%) | $763.03 | $736.00 | 1.11 M | $98.34 B |
| 02/21/2025 | $779.74 | $754.30 (-3.26%) | $782.41 | $751.06 | 872,487 | $100.57 B |
| 02/20/2025 | $780.00 | $777.63 (-0.3%) | $794.00 | $771.01 | 883,662 | $103.68 B |
| 02/19/2025 | $761.13 | $774.75 (1.79%) | $777.00 | $753.09 | 936,700 | $103.30 B |
| 02/18/2025 | $758.04 | $758.25 (0.03%) | $760.21 | $737.94 | 1.35 M | $101.10 B |
| 02/14/2025 | $760.17 | $750.74 (-1.24%) | $769.52 | $739.02 | 998,568 | $100.09 B |
| 02/13/2025 | $751.03 | $764.28 (1.76%) | $765.00 | $750.08 | 711,736 | $101.90 B |
| 02/12/2025 | $742.53 | $750.55 (1.08%) | $754.67 | $738.54 | 476,627 | $100.07 B |
| 02/11/2025 | $754.55 | $758.62 (0.54%) | $761.96 | $749.16 | 591,916 | $101.14 B |
| 02/10/2025 | $759.68 | $751.46 (-1.08%) | $761.25 | $743.68 | 1.56 M | $100.19 B |
| 02/07/2025 | $761.80 | $747.70 (-1.85%) | $767.27 | $744.22 | 664,613 | $99.69 B |
| 02/06/2025 | $757.68 | $761.82 (0.55%) | $764.24 | $753.22 | 579,429 | $101.57 B |
| 02/05/2025 | $742.63 | $759.15 (2.22%) | $761.92 | $740.94 | 677,459 | $101.22 B |
| 02/04/2025 | $732.83 | $749.32 (2.25%) | $756.00 | $732.83 | 999,914 | $99.90 B |
| 02/03/2025 | $727.39 | $740.21 (1.76%) | $753.00 | $726.37 | 1.22 M | $98.69 B |
| 01/31/2025 | $758.93 | $738.24 (-2.73%) | $770.25 | $735.00 | 1.63 M | $98.72 B |
| 01/30/2025 | $731.28 | $742.43 (1.52%) | $746.11 | $722.00 | 1.71 M | $99.29 B |
| 01/29/2025 | $721.08 | $712.97 (-1.12%) | $721.88 | $707.78 | 729,200 | $95.35 B |
| 01/28/2025 | $697.33 | $702.92 (0.8%) | $708.89 | $689.22 | 1.39 M | $94.00 B |
| 01/27/2025 | $716.60 | $702.71 (-1.94%) | $724.95 | $685.20 | 2.36 M | $93.97 B |
| 01/24/2025 | $765.05 | $749.82 (-1.99%) | $765.79 | $743.15 | 745,400 | $100.58 B |
| 01/23/2025 | $753.27 | $760.95 (1.02%) | $761.87 | $741.29 | 822,209 | $102.07 B |
| 01/22/2025 | $773.36 | $771.91 (-0.19%) | $787.13 | $771.58 | 1.20 M | $103.54 B |
| 01/21/2025 | $762.30 | $767.24 (0.65%) | $778.43 | $751.23 | 1.37 M | $102.91 B |
| 01/17/2025 | $762.95 | $757.47 (-0.72%) | $763.30 | $747.61 | 1.40 M | $101.60 B |
| 01/16/2025 | $735.00 | $747.26 (1.67%) | $779.07 | $733.58 | 2.02 M | $100.23 B |
| 01/15/2025 | $715.00 | $716.25 (0.17%) | $727.37 | $713.54 | 1.37 M | $96.07 B |
| 01/14/2025 | $692.99 | $701.26 (1.19%) | $701.39 | $686.56 | 1.04 M | $94.06 B |
| 01/13/2025 | $674.19 | $690.99 (2.49%) | $691.97 | $665.49 | 1.32 M | $92.69 B |
| 01/10/2025 | $683.90 | $683.06 (-0.12%) | $694.57 | $671.65 | 1.25 M | $91.62 B |
| 01/08/2025 | $690.00 | $686.20 (-0.55%) | $692.00 | $678.97 | 1.09 M | $92.04 B |
| 01/07/2025 | $694.78 | $689.30 (-0.79%) | $705.87 | $683.26 | 1.28 M | $92.46 B |
| 01/06/2025 | $673.60 | $690.30 (2.48%) | $696.87 | $673.51 | 1.68 M | $92.59 B |
| 01/03/2025 | $643.90 | $657.01 (2.04%) | $658.71 | $640.32 | 865,223 | $88.13 B |
| 01/02/2025 | $634.69 | $636.62 (0.3%) | $649.43 | $631.89 | 892,356 | $85.39 B |
| 12/31/2024 | $633.50 | $630.12 (-0.53%) | $638.00 | $627.17 | 646,215 | $84.52 B |
| 12/30/2024 | $633.81 | $633.64 (-0.03%) | $637.24 | $626.60 | 688,097 | $84.99 B |
| 12/27/2024 | $647.17 | $644.81 (-0.36%) | $647.72 | $638.01 | 729,677 | $86.49 B |
| 12/26/2024 | $644.22 | $648.55 (0.67%) | $653.89 | $642.05 | 454,100 | $86.99 B |
| 12/24/2024 | $645.05 | $650.53 (0.85%) | $652.00 | $641.26 | 349,506 | $87.26 B |
| 12/23/2024 | $631.58 | $647.99 (2.6%) | $649.51 | $631.58 | 886,486 | $86.92 B |
| 12/20/2024 | $616.43 | $629.37 (2.1%) | $641.05 | $613.40 | 2.65 M | $84.42 B |
| 12/19/2024 | $624.16 | $622.18 (-0.32%) | $635.28 | $620.58 | 1.12 M | $83.46 B |
| 12/18/2024 | $658.66 | $630.77 (-4.23%) | $669.10 | $625.61 | 1.45 M | $84.61 B |
| 12/17/2024 | $659.97 | $654.88 (-0.77%) | $668.90 | $652.09 | 1.25 M | $87.84 B |
| 12/16/2024 | $649.68 | $656.13 (0.99%) | $664.53 | $645.42 | 1.01 M | $88.01 B |
| 12/13/2024 | $648.00 | $653.76 (0.89%) | $663.87 | $647.58 | 1.46 M | $87.69 B |
| 12/12/2024 | $646.87 | $646.60 (-0.04%) | $649.89 | $637.91 | 698,200 | $86.73 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.
