New Zealand markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
445.00+23.52 (+5.58%)
At close: 04:00PM EST
445.10 +0.10 (+0.02%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022419.17445.52418.79445.00445.001,422,000
13 Jan 2022446.25457.12420.41421.48421.482,290,400
12 Jan 2022429.62436.99429.62433.86433.861,213,100
11 Jan 2022414.86425.87410.50425.61425.611,018,500
10 Jan 2022410.21419.52404.70418.73418.731,341,100
07 Jan 2022429.81435.53416.19416.91416.911,155,000
06 Jan 2022420.63435.05417.77432.22432.221,268,500
05 Jan 2022432.16435.09419.68420.74420.741,174,000
04 Jan 2022434.38436.84417.60431.24431.24964,900
03 Jan 2022431.14435.64425.61435.09435.091,044,300
31 Dec 2021427.90431.93427.26430.11430.11525,000
30 Dec 2021435.45436.00426.29427.08427.08615,000
29 Dec 2021432.78438.91431.53435.08435.08613,900
28 Dec 2021441.54442.44430.32432.15432.15751,900
27 Dec 2021422.23441.55422.01440.17440.171,302,800
23 Dec 2021415.23424.49415.03420.76420.76878,000
22 Dec 2021406.28413.38403.55413.21413.21719,600
21 Dec 2021403.15412.20401.06409.40409.402,267,000
20 Dec 2021385.88393.13381.63385.50385.501,850,200
17 Dec 2021396.34397.48387.00391.55391.553,228,000
16 Dec 2021414.00414.99395.09397.31397.312,306,600
15 Dec 2021400.44411.54392.77409.91409.912,186,900
14 Dec 2021395.79402.30394.18399.46399.46993,300
13 Dec 2021410.69410.77396.83399.75399.751,189,400
10 Dec 2021415.17417.55404.09410.69410.69833,500
09 Dec 2021418.25420.12408.82409.37409.371,091,600
08 Dec 2021418.58422.31413.30421.28421.28952,200
07 Dec 2021406.56420.48405.77419.15419.151,348,100
06 Dec 2021402.92403.42390.17399.53399.531,284,300
03 Dec 2021407.62410.91394.61400.68400.681,313,000
02 Dec 2021408.72415.87401.21402.53402.531,610,000
01 Dec 2021415.25428.22408.18412.18412.181,637,100
30 Nov 2021412.66418.43405.82408.13408.131,548,600
29 Nov 2021402.81414.61402.81413.84413.841,084,500
26 Nov 2021406.71410.10397.04398.96398.96756,300
24 Nov 2021410.39413.35401.12413.30413.30730,300
23 Nov 2021407.14412.36400.80411.98411.981,161,600
22 Nov 2021423.91427.24407.39407.90407.901,604,300
19 Nov 2021422.03426.84420.87422.38422.38746,300
18 Nov 2021422.83424.84417.36423.24423.24887,700
17 Nov 2021421.77424.05417.59419.84419.841,476,600
16 Nov 2021413.01424.02411.17423.20423.201,151,000
15 Nov 2021418.00418.85410.53413.06413.06654,200
12 Nov 2021412.47417.34409.80413.28413.28627,100
12 Nov 20211.05 Dividend
11 Nov 2021410.21414.22408.00412.79411.74620,100
10 Nov 2021410.04418.00403.34404.35403.321,169,800
09 Nov 2021412.93417.60410.42417.11416.05837,700
08 Nov 2021416.75419.33410.59412.84411.791,247,800
05 Nov 2021410.32418.40405.63416.73415.671,655,500
04 Nov 2021394.08409.65393.67409.08408.041,703,800
03 Nov 2021390.00393.87383.06393.67392.671,237,300
02 Nov 2021381.04388.82381.01388.75387.761,186,300
01 Nov 2021373.00380.49369.16380.26379.292,049,400
29 Oct 2021352.23374.11351.98372.76371.811,603,300
28 Oct 2021366.44388.99352.50355.34354.442,350,800
27 Oct 2021340.96345.43336.28340.57339.701,196,200
26 Oct 2021349.12349.12337.48341.97341.10868,000
25 Oct 2021347.71347.71341.68343.23342.361,057,500
22 Oct 2021342.12357.92340.54343.03342.161,856,200
21 Oct 2021326.88336.13323.39335.51334.66870,600
20 Oct 2021331.71333.95328.22331.03330.19702,000
19 Oct 2021325.70332.72325.56332.14331.30820,600
18 Oct 2021326.68328.23322.33326.77325.941,377,800
15 Oct 2021330.17332.39327.89329.10328.26772,500
14 Oct 2021331.31331.31326.61329.78328.94959,000
13 Oct 2021323.86326.00319.09320.41319.59690,600
12 Oct 2021327.51328.29317.99319.55318.74855,500
11 Oct 2021324.57331.21324.54325.20324.37528,700
08 Oct 2021332.29332.37324.82326.05325.22643,100
07 Oct 2021333.49336.17329.32330.10329.26811,900
06 Oct 2021326.79330.22324.36329.10328.26820,900
05 Oct 2021332.96334.44328.24331.23330.39774,300
04 Oct 2021332.12332.62325.59329.07328.231,147,600
01 Oct 2021336.72338.45328.78335.02334.17904,600
30 Sep 2021338.28342.23333.90334.51333.66962,200
29 Sep 2021348.68349.74334.81335.30334.451,202,300
28 Sep 2021352.34356.94346.33347.03346.151,620,600
27 Sep 2021364.51369.41362.80365.78364.85844,000
24 Sep 2021367.67370.65366.79369.53368.59433,800
23 Sep 2021366.66372.41365.77370.98370.04948,300
22 Sep 2021359.13366.31356.00365.51364.58762,400
21 Sep 2021358.95359.44349.64356.58355.671,160,400
20 Sep 2021360.40361.56349.77355.18354.281,312,300
17 Sep 2021374.40374.60366.61369.81368.872,162,500
16 Sep 2021365.00373.73363.20372.02371.071,970,700
15 Sep 2021357.35367.54354.05367.34366.411,566,300
14 Sep 2021360.52364.79353.51356.39355.481,349,300
13 Sep 2021354.61358.32349.30355.60354.70974,200
10 Sep 2021351.00359.10350.31350.57349.681,241,300
09 Sep 2021335.92348.89335.57347.83346.951,200,100
08 Sep 2021341.16341.16334.56336.75335.89774,800
07 Sep 2021342.63343.08337.91341.81340.94570,300
03 Sep 2021336.11342.51336.11341.75340.88481,800
02 Sep 2021337.89339.66335.36337.71336.85470,600
01 Sep 2021340.95341.59335.14335.45334.60668,100
31 Aug 2021343.67343.67333.73339.96339.101,003,200
30 Aug 2021345.34346.90338.83342.11341.24516,000
27 Aug 2021335.63343.53334.86342.93342.06692,600
26 Aug 2021334.59336.73332.09333.75332.90495,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...