New Zealand markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
339.50+18.84 (+5.88%)
At close: 04:00PM EDT
337.53 -1.97 (-0.58%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022327.92339.57324.34339.50339.501,924,300
23 Jun 2022326.42327.60316.17320.66320.661,330,300
22 Jun 2022317.95329.33316.12324.44324.441,077,100
21 Jun 2022319.49332.59317.73327.22327.221,370,300
17 Jun 2022311.21316.40304.95311.93311.933,072,000
16 Jun 2022319.10321.61306.53310.40310.402,211,400
15 Jun 2022322.39329.48316.21323.79323.791,214,700
14 Jun 2022318.75320.63311.64316.47316.471,170,300
13 Jun 2022322.33325.25312.67313.88313.881,904,100
10 Jun 2022343.71345.81333.29333.66333.661,227,000
09 Jun 2022357.24363.83349.50349.58349.58908,800
08 Jun 2022366.10367.16357.29361.48361.48891,800
07 Jun 2022358.59368.71355.30367.22367.22675,900
06 Jun 2022370.16371.58360.09362.47362.47582,300
03 Jun 2022362.91366.39359.37362.44362.44799,900
02 Jun 2022355.96371.99354.14371.77371.771,161,400
01 Jun 2022366.53369.04350.78356.99356.991,110,100
31 May 2022366.30367.68357.77364.85364.851,592,600
27 May 2022358.04372.34358.04371.27371.271,456,000
26 May 2022333.23354.51333.10353.28353.281,434,800
25 May 2022328.58339.86327.56337.98337.981,166,300
24 May 2022337.02338.96326.58330.09330.091,308,300
23 May 2022336.80345.47335.69341.18341.181,085,900
20 May 2022342.68346.74318.03335.48335.481,997,000
19 May 2022332.74346.43331.78338.52338.521,450,800
18 May 2022345.09350.98331.45333.85333.851,668,600
17 May 2022340.15353.13337.55351.51351.511,657,400
16 May 2022331.97337.74328.91330.54330.54937,200
13 May 2022320.34337.71318.02336.42336.421,982,200
13 May 20221.05 Dividend
12 May 2022309.00320.00306.43315.60314.551,498,100
11 May 2022318.28326.79311.08311.63310.591,320,000
10 May 2022328.31330.58316.19323.22322.141,450,900
09 May 2022322.32329.54316.33318.87317.811,822,900
06 May 2022331.80338.27321.00331.35330.25967,800
05 May 2022342.88346.00329.32333.40332.291,863,100
04 May 2022334.75350.47326.43349.38348.221,459,000
03 May 2022326.33335.04323.51334.00332.891,326,100
02 May 2022321.67327.43312.17326.64325.551,564,400
29 Apr 2022331.73342.27318.42319.26318.202,424,900
28 Apr 2022319.36337.16316.75332.76331.651,827,900
27 Apr 2022312.70324.00312.01314.78313.731,042,600
26 Apr 2022325.34326.41314.40314.76313.711,281,100
25 Apr 2022322.23331.68319.36331.21330.111,259,900
22 Apr 2022334.69336.51323.56324.28323.201,420,200
21 Apr 2022348.90354.97334.44335.99334.871,340,600
20 Apr 2022345.09351.88345.00345.59344.441,295,200
19 Apr 2022329.45338.95324.56337.82336.701,319,700
18 Apr 2022320.00330.01319.40327.87326.78984,600
14 Apr 2022336.00337.39320.92321.48320.411,486,300
13 Apr 2022331.60339.64329.56336.52335.401,137,800
12 Apr 2022340.00345.14328.20330.25329.151,164,300
11 Apr 2022336.91339.17331.19331.47330.371,484,000
08 Apr 2022349.55350.18340.68341.21340.071,551,000
07 Apr 2022343.33356.39342.95353.08351.911,315,000
06 Apr 2022338.93349.45333.49344.25343.101,780,900
05 Apr 2022364.19365.48343.19345.52344.371,690,000
04 Apr 2022361.75368.33360.40367.05365.83904,200
01 Apr 2022369.20370.05354.79360.27359.071,183,000
31 Mar 2022374.85378.95365.60366.06364.841,319,900
30 Mar 2022383.40383.45371.57373.82372.581,123,000
29 Mar 2022381.05386.93377.45384.33383.051,061,900
28 Mar 2022369.18375.65363.10375.35374.101,088,700
25 Mar 2022363.40368.88359.37366.44365.22942,200
24 Mar 2022353.99366.11350.16365.89364.671,066,900
23 Mar 2022360.24360.24348.27348.73347.571,163,300
22 Mar 2022356.59364.65356.59361.03359.83842,500
21 Mar 2022360.35364.07350.81356.28355.091,333,200
18 Mar 2022350.56366.42346.86365.05363.842,996,400
17 Mar 2022346.43354.39345.02352.61351.441,014,400
16 Mar 2022337.01351.30333.26350.92349.751,549,500
15 Mar 2022323.68334.13323.38333.22332.111,333,500
14 Mar 2022324.23331.14318.01320.00318.941,558,700
11 Mar 2022336.10338.02322.78323.27322.19958,700
10 Mar 2022330.74334.42322.73328.79327.701,555,800
09 Mar 2022331.11341.99330.97339.56338.431,521,300
08 Mar 2022316.25332.86310.55321.82320.751,805,000
07 Mar 2022334.51337.49313.90314.14313.091,641,100
04 Mar 2022338.74341.00326.95332.10331.001,566,500
03 Mar 2022349.03349.58338.32342.53341.391,028,500
02 Mar 2022342.31348.00337.27346.07344.921,289,400
01 Mar 2022346.58349.35333.15336.79335.671,427,500
28 Feb 2022353.42356.47341.13348.50347.341,883,000
25 Feb 2022356.70359.87350.85357.65356.461,578,300
24 Feb 2022331.70358.28329.26357.89356.701,676,400
23 Feb 2022359.33364.23342.20343.78342.641,636,800
22 Feb 2022355.06365.32348.62355.74354.561,667,000
18 Feb 2022370.00370.00353.25358.30357.111,368,900
17 Feb 2022379.29381.33365.06366.05364.831,821,800
16 Feb 2022381.95387.52377.50385.65384.371,600,200
15 Feb 2022373.48389.31372.61387.50386.211,565,200
14 Feb 2022370.17377.94359.32365.16363.951,264,100
11 Feb 2022391.14393.90365.08369.23368.001,657,800
11 Feb 20221.05 Dividend
10 Feb 2022390.45405.78387.30389.71387.371,326,400
09 Feb 2022393.53401.22390.00400.13397.721,460,800
08 Feb 2022375.17386.34372.92385.22382.901,975,200
07 Feb 2022378.49381.57374.11375.60373.341,084,000
04 Feb 2022373.09380.61368.11377.38375.111,129,200
03 Feb 2022385.58389.24372.46373.68371.431,868,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...