KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 310.29 | 311.00 | 302.18 | 307.60 | 307.60 | 1,839,900 |
| 22 Sept 2022 | 320.34 | 321.12 | 312.27 | 313.07 | 313.07 | 2,290,400 |
| 21 Sept 2022 | 332.42 | 337.54 | 322.85 | 322.86 | 322.86 | 1,800,700 |
| 20 Sept 2022 | 331.68 | 332.49 | 327.98 | 329.90 | 329.90 | 1,162,500 |
| 19 Sept 2022 | 333.24 | 338.14 | 330.14 | 334.35 | 334.35 | 1,417,400 |
| 16 Sept 2022 | 334.92 | 338.16 | 328.25 | 335.53 | 335.53 | 4,219,300 |
| 15 Sept 2022 | 344.64 | 344.64 | 334.38 | 337.36 | 337.36 | 1,577,500 |
| 14 Sept 2022 | 343.54 | 349.76 | 337.82 | 346.61 | 346.61 | 1,803,000 |
| 13 Sept 2022 | 342.98 | 348.32 | 339.53 | 340.68 | 340.68 | 2,326,500 |
| 12 Sept 2022 | 356.94 | 359.42 | 352.75 | 357.47 | 357.47 | 1,141,300 |
| 09 Sept 2022 | 356.86 | 362.73 | 356.86 | 358.67 | 358.67 | 1,655,300 |
| 08 Sept 2022 | 335.83 | 351.43 | 332.80 | 351.09 | 351.09 | 2,258,200 |
| 07 Sept 2022 | 332.12 | 340.85 | 328.74 | 337.82 | 337.82 | 1,604,900 |
| 06 Sept 2022 | 333.81 | 337.06 | 326.71 | 330.58 | 330.58 | 1,402,800 |
| 02 Sept 2022 | 341.77 | 345.32 | 332.98 | 335.25 | 335.25 | 1,300,700 |
| 01 Sept 2022 | 334.86 | 337.88 | 328.99 | 337.11 | 337.11 | 1,870,400 |
| 31 Aug 2022 | 349.84 | 349.84 | 339.85 | 344.13 | 344.13 | 1,564,800 |
| 30 Aug 2022 | 357.30 | 357.40 | 343.45 | 347.14 | 347.14 | 1,416,600 |
| 29 Aug 2022 | 353.49 | 359.73 | 351.27 | 353.38 | 353.38 | 1,319,700 |
| 26 Aug 2022 | 375.22 | 377.00 | 359.00 | 359.18 | 359.18 | 1,604,400 |
| 25 Aug 2022 | 364.14 | 377.35 | 362.74 | 376.72 | 376.72 | 1,285,300 |
| 24 Aug 2022 | 360.26 | 365.57 | 357.68 | 362.67 | 362.67 | 938,400 |
| 23 Aug 2022 | 361.69 | 369.19 | 361.27 | 362.45 | 362.45 | 860,200 |
| 22 Aug 2022 | 363.70 | 366.37 | 358.07 | 359.80 | 359.80 | 1,338,700 |
| 19 Aug 2022 | 376.40 | 378.81 | 369.22 | 371.81 | 371.81 | 1,257,300 |
| 18 Aug 2022 | 376.50 | 384.05 | 373.64 | 382.02 | 382.02 | 1,119,200 |
| 17 Aug 2022 | 376.86 | 379.16 | 369.19 | 375.09 | 375.09 | 1,198,400 |
| 16 Aug 2022 | 383.95 | 385.99 | 378.40 | 380.73 | 380.73 | 872,600 |
| 15 Aug 2022 | 378.00 | 385.65 | 374.09 | 384.32 | 384.32 | 1,303,600 |
| 12 Aug 2022 | 374.38 | 383.78 | 372.49 | 381.20 | 381.20 | 1,137,000 |
| 12 Aug 2022 | 1.3 Dividend | |||||
| 11 Aug 2022 | 375.48 | 385.62 | 371.09 | 372.75 | 371.45 | 1,323,800 |
| 10 Aug 2022 | 368.00 | 375.50 | 363.69 | 374.51 | 373.20 | 1,755,100 |
| 09 Aug 2022 | 374.53 | 374.56 | 355.68 | 358.32 | 357.07 | 3,194,600 |
| 08 Aug 2022 | 390.85 | 396.69 | 381.40 | 387.68 | 386.33 | 1,600,100 |
| 05 Aug 2022 | 389.09 | 397.47 | 386.00 | 395.74 | 394.36 | 1,213,800 |
| 04 Aug 2022 | 398.00 | 398.96 | 393.59 | 397.40 | 396.01 | 1,156,400 |
| 03 Aug 2022 | 383.11 | 397.80 | 383.11 | 395.93 | 394.55 | 1,354,600 |
| 02 Aug 2022 | 383.71 | 390.05 | 379.30 | 382.69 | 381.36 | 1,206,000 |
| 01 Aug 2022 | 381.19 | 390.70 | 378.47 | 385.64 | 384.30 | 1,029,300 |
| 29 Jul 2022 | 362.04 | 388.20 | 360.18 | 383.54 | 382.20 | 1,827,000 |
| 28 Jul 2022 | 361.14 | 371.32 | 353.98 | 369.98 | 368.69 | 1,315,200 |
| 27 Jul 2022 | 350.28 | 364.50 | 349.97 | 361.14 | 359.88 | 1,318,200 |
| 26 Jul 2022 | 349.86 | 352.38 | 344.17 | 345.91 | 344.70 | 835,900 |
| 25 Jul 2022 | 348.34 | 351.61 | 342.99 | 350.60 | 349.38 | 986,500 |
| 22 Jul 2022 | 360.47 | 360.47 | 351.77 | 354.02 | 352.79 | 1,468,100 |
| 21 Jul 2022 | 358.18 | 361.37 | 352.50 | 360.54 | 359.28 | 1,244,000 |
| 20 Jul 2022 | 343.66 | 357.60 | 342.07 | 356.45 | 355.21 | 1,689,200 |
| 19 Jul 2022 | 334.13 | 346.19 | 333.33 | 345.58 | 344.37 | 2,044,800 |
| 18 Jul 2022 | 331.50 | 340.85 | 326.51 | 329.49 | 328.34 | 1,683,100 |
| 15 Jul 2022 | 322.27 | 326.27 | 316.65 | 326.23 | 325.09 | 1,238,500 |
| 14 Jul 2022 | 311.04 | 321.28 | 302.11 | 319.09 | 317.98 | 1,628,900 |
| 13 Jul 2022 | 307.63 | 316.57 | 306.40 | 313.12 | 312.03 | 1,056,000 |
| 12 Jul 2022 | 315.15 | 319.50 | 311.49 | 313.78 | 312.69 | 1,078,400 |
| 11 Jul 2022 | 312.91 | 316.50 | 308.00 | 313.17 | 312.08 | 1,383,400 |
| 08 Jul 2022 | 309.28 | 318.82 | 308.44 | 316.84 | 315.73 | 1,006,800 |
| 07 Jul 2022 | 301.34 | 315.63 | 299.28 | 314.17 | 313.07 | 1,887,000 |
| 06 Jul 2022 | 295.40 | 297.26 | 290.82 | 293.00 | 291.98 | 2,201,200 |
| 05 Jul 2022 | 286.28 | 295.73 | 282.83 | 295.56 | 294.53 | 2,222,400 |
| 01 Jul 2022 | 309.64 | 313.69 | 292.12 | 296.26 | 295.23 | 2,323,600 |
| 30 Jun 2022 | 315.74 | 325.60 | 313.18 | 319.08 | 317.97 | 1,302,600 |
| 29 Jun 2022 | 323.58 | 325.20 | 316.21 | 320.57 | 319.45 | 1,225,900 |
| 28 Jun 2022 | 341.49 | 345.24 | 328.40 | 330.09 | 328.94 | 1,283,100 |
| 27 Jun 2022 | 342.82 | 344.94 | 335.02 | 338.59 | 337.41 | 1,369,800 |
| 24 Jun 2022 | 327.92 | 339.57 | 324.34 | 339.50 | 338.32 | 1,924,300 |
| 23 Jun 2022 | 326.42 | 327.60 | 316.17 | 320.66 | 319.54 | 1,330,300 |
| 22 Jun 2022 | 317.95 | 329.33 | 316.12 | 324.44 | 323.31 | 1,077,100 |
| 21 Jun 2022 | 319.49 | 332.59 | 317.73 | 327.22 | 326.08 | 1,370,300 |
| 17 Jun 2022 | 311.21 | 316.40 | 304.95 | 311.93 | 310.84 | 3,072,000 |
| 16 Jun 2022 | 319.10 | 321.61 | 306.53 | 310.40 | 309.32 | 2,211,400 |
| 15 Jun 2022 | 322.39 | 329.48 | 316.21 | 323.79 | 322.66 | 1,214,700 |
| 14 Jun 2022 | 318.75 | 320.63 | 311.64 | 316.47 | 315.37 | 1,170,300 |
| 13 Jun 2022 | 322.33 | 325.25 | 312.67 | 313.88 | 312.79 | 1,904,100 |
| 10 Jun 2022 | 343.71 | 345.81 | 333.29 | 333.66 | 332.50 | 1,227,000 |
| 09 Jun 2022 | 357.24 | 363.83 | 349.50 | 349.58 | 348.36 | 908,800 |
| 08 Jun 2022 | 366.10 | 367.16 | 357.29 | 361.48 | 360.22 | 891,800 |
| 07 Jun 2022 | 358.59 | 368.71 | 355.30 | 367.22 | 365.94 | 675,900 |
| 06 Jun 2022 | 370.16 | 371.58 | 360.09 | 362.47 | 361.21 | 582,300 |
| 03 Jun 2022 | 362.91 | 366.39 | 359.37 | 362.44 | 361.18 | 799,900 |
| 02 Jun 2022 | 355.96 | 371.99 | 354.14 | 371.77 | 370.47 | 1,161,400 |
| 01 Jun 2022 | 366.53 | 369.04 | 350.78 | 356.99 | 355.74 | 1,110,100 |
| 31 May 2022 | 366.30 | 367.68 | 357.77 | 364.85 | 363.58 | 1,592,600 |
| 27 May 2022 | 358.04 | 372.34 | 358.04 | 371.27 | 369.98 | 1,456,000 |
| 26 May 2022 | 333.23 | 354.51 | 333.10 | 353.28 | 352.05 | 1,434,800 |
| 25 May 2022 | 328.58 | 339.86 | 327.56 | 337.98 | 336.80 | 1,166,300 |
| 24 May 2022 | 337.02 | 338.96 | 326.58 | 330.09 | 328.94 | 1,308,300 |
| 23 May 2022 | 336.80 | 345.47 | 335.69 | 341.18 | 339.99 | 1,085,900 |
| 20 May 2022 | 342.68 | 346.74 | 318.03 | 335.48 | 334.31 | 1,997,000 |
| 19 May 2022 | 332.74 | 346.43 | 331.78 | 338.52 | 337.34 | 1,450,800 |
| 18 May 2022 | 345.09 | 350.98 | 331.45 | 333.85 | 332.69 | 1,668,600 |
| 17 May 2022 | 340.15 | 353.13 | 337.55 | 351.51 | 350.28 | 1,657,400 |
| 16 May 2022 | 331.97 | 337.74 | 328.91 | 330.54 | 329.39 | 937,200 |
| 13 May 2022 | 320.34 | 337.71 | 318.02 | 336.42 | 335.25 | 1,982,200 |
| 13 May 2022 | 1.05 Dividend | |||||
| 12 May 2022 | 309.00 | 320.00 | 306.43 | 315.60 | 313.45 | 1,498,100 |
| 11 May 2022 | 318.28 | 326.79 | 311.08 | 311.63 | 309.51 | 1,320,000 |
| 10 May 2022 | 328.31 | 330.58 | 316.19 | 323.22 | 321.02 | 1,450,900 |
| 09 May 2022 | 322.32 | 329.54 | 316.33 | 318.87 | 316.70 | 1,822,900 |
| 06 May 2022 | 331.80 | 338.27 | 321.00 | 331.35 | 329.10 | 967,800 |
| 05 May 2022 | 342.88 | 346.00 | 329.32 | 333.40 | 331.13 | 1,863,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
