New Zealand markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
307.60-5.47 (-1.75%)
At close: 04:00PM EDT
307.90 +0.30 (+0.10%)
After hours: 06:37PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022310.29311.00302.18307.60307.601,839,900
22 Sept 2022320.34321.12312.27313.07313.072,290,400
21 Sept 2022332.42337.54322.85322.86322.861,800,700
20 Sept 2022331.68332.49327.98329.90329.901,162,500
19 Sept 2022333.24338.14330.14334.35334.351,417,400
16 Sept 2022334.92338.16328.25335.53335.534,219,300
15 Sept 2022344.64344.64334.38337.36337.361,577,500
14 Sept 2022343.54349.76337.82346.61346.611,803,000
13 Sept 2022342.98348.32339.53340.68340.682,326,500
12 Sept 2022356.94359.42352.75357.47357.471,141,300
09 Sept 2022356.86362.73356.86358.67358.671,655,300
08 Sept 2022335.83351.43332.80351.09351.092,258,200
07 Sept 2022332.12340.85328.74337.82337.821,604,900
06 Sept 2022333.81337.06326.71330.58330.581,402,800
02 Sept 2022341.77345.32332.98335.25335.251,300,700
01 Sept 2022334.86337.88328.99337.11337.111,870,400
31 Aug 2022349.84349.84339.85344.13344.131,564,800
30 Aug 2022357.30357.40343.45347.14347.141,416,600
29 Aug 2022353.49359.73351.27353.38353.381,319,700
26 Aug 2022375.22377.00359.00359.18359.181,604,400
25 Aug 2022364.14377.35362.74376.72376.721,285,300
24 Aug 2022360.26365.57357.68362.67362.67938,400
23 Aug 2022361.69369.19361.27362.45362.45860,200
22 Aug 2022363.70366.37358.07359.80359.801,338,700
19 Aug 2022376.40378.81369.22371.81371.811,257,300
18 Aug 2022376.50384.05373.64382.02382.021,119,200
17 Aug 2022376.86379.16369.19375.09375.091,198,400
16 Aug 2022383.95385.99378.40380.73380.73872,600
15 Aug 2022378.00385.65374.09384.32384.321,303,600
12 Aug 2022374.38383.78372.49381.20381.201,137,000
12 Aug 20221.3 Dividend
11 Aug 2022375.48385.62371.09372.75371.451,323,800
10 Aug 2022368.00375.50363.69374.51373.201,755,100
09 Aug 2022374.53374.56355.68358.32357.073,194,600
08 Aug 2022390.85396.69381.40387.68386.331,600,100
05 Aug 2022389.09397.47386.00395.74394.361,213,800
04 Aug 2022398.00398.96393.59397.40396.011,156,400
03 Aug 2022383.11397.80383.11395.93394.551,354,600
02 Aug 2022383.71390.05379.30382.69381.361,206,000
01 Aug 2022381.19390.70378.47385.64384.301,029,300
29 Jul 2022362.04388.20360.18383.54382.201,827,000
28 Jul 2022361.14371.32353.98369.98368.691,315,200
27 Jul 2022350.28364.50349.97361.14359.881,318,200
26 Jul 2022349.86352.38344.17345.91344.70835,900
25 Jul 2022348.34351.61342.99350.60349.38986,500
22 Jul 2022360.47360.47351.77354.02352.791,468,100
21 Jul 2022358.18361.37352.50360.54359.281,244,000
20 Jul 2022343.66357.60342.07356.45355.211,689,200
19 Jul 2022334.13346.19333.33345.58344.372,044,800
18 Jul 2022331.50340.85326.51329.49328.341,683,100
15 Jul 2022322.27326.27316.65326.23325.091,238,500
14 Jul 2022311.04321.28302.11319.09317.981,628,900
13 Jul 2022307.63316.57306.40313.12312.031,056,000
12 Jul 2022315.15319.50311.49313.78312.691,078,400
11 Jul 2022312.91316.50308.00313.17312.081,383,400
08 Jul 2022309.28318.82308.44316.84315.731,006,800
07 Jul 2022301.34315.63299.28314.17313.071,887,000
06 Jul 2022295.40297.26290.82293.00291.982,201,200
05 Jul 2022286.28295.73282.83295.56294.532,222,400
01 Jul 2022309.64313.69292.12296.26295.232,323,600
30 Jun 2022315.74325.60313.18319.08317.971,302,600
29 Jun 2022323.58325.20316.21320.57319.451,225,900
28 Jun 2022341.49345.24328.40330.09328.941,283,100
27 Jun 2022342.82344.94335.02338.59337.411,369,800
24 Jun 2022327.92339.57324.34339.50338.321,924,300
23 Jun 2022326.42327.60316.17320.66319.541,330,300
22 Jun 2022317.95329.33316.12324.44323.311,077,100
21 Jun 2022319.49332.59317.73327.22326.081,370,300
17 Jun 2022311.21316.40304.95311.93310.843,072,000
16 Jun 2022319.10321.61306.53310.40309.322,211,400
15 Jun 2022322.39329.48316.21323.79322.661,214,700
14 Jun 2022318.75320.63311.64316.47315.371,170,300
13 Jun 2022322.33325.25312.67313.88312.791,904,100
10 Jun 2022343.71345.81333.29333.66332.501,227,000
09 Jun 2022357.24363.83349.50349.58348.36908,800
08 Jun 2022366.10367.16357.29361.48360.22891,800
07 Jun 2022358.59368.71355.30367.22365.94675,900
06 Jun 2022370.16371.58360.09362.47361.21582,300
03 Jun 2022362.91366.39359.37362.44361.18799,900
02 Jun 2022355.96371.99354.14371.77370.471,161,400
01 Jun 2022366.53369.04350.78356.99355.741,110,100
31 May 2022366.30367.68357.77364.85363.581,592,600
27 May 2022358.04372.34358.04371.27369.981,456,000
26 May 2022333.23354.51333.10353.28352.051,434,800
25 May 2022328.58339.86327.56337.98336.801,166,300
24 May 2022337.02338.96326.58330.09328.941,308,300
23 May 2022336.80345.47335.69341.18339.991,085,900
20 May 2022342.68346.74318.03335.48334.311,997,000
19 May 2022332.74346.43331.78338.52337.341,450,800
18 May 2022345.09350.98331.45333.85332.691,668,600
17 May 2022340.15353.13337.55351.51350.281,657,400
16 May 2022331.97337.74328.91330.54329.39937,200
13 May 2022320.34337.71318.02336.42335.251,982,200
13 May 20221.05 Dividend
12 May 2022309.00320.00306.43315.60313.451,498,100
11 May 2022318.28326.79311.08311.63309.511,320,000
10 May 2022328.31330.58316.19323.22321.021,450,900
09 May 2022322.32329.54316.33318.87316.701,822,900
06 May 2022331.80338.27321.00331.35329.10967,800
05 May 2022342.88346.00329.32333.40331.131,863,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...