KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 404.37 | 413.17 | 402.07 | 405.59 | 405.59 | 855,500 |
| 03 Feb 2023 | 409.09 | 421.79 | 406.24 | 408.27 | 408.27 | 1,080,500 |
| 02 Feb 2023 | 414.00 | 416.94 | 408.61 | 414.26 | 414.26 | 1,343,100 |
| 01 Feb 2023 | 392.55 | 414.01 | 390.78 | 409.77 | 409.77 | 1,727,800 |
| 31 Jan 2023 | 387.99 | 393.06 | 387.87 | 392.48 | 392.48 | 1,113,300 |
| 30 Jan 2023 | 395.28 | 396.69 | 387.12 | 387.68 | 387.68 | 1,446,000 |
| 27 Jan 2023 | 405.00 | 410.51 | 395.29 | 399.37 | 399.37 | 2,383,800 |
| 26 Jan 2023 | 424.01 | 429.46 | 415.00 | 428.76 | 428.76 | 1,646,300 |
| 25 Jan 2023 | 412.75 | 423.05 | 408.42 | 422.62 | 422.62 | 1,276,300 |
| 24 Jan 2023 | 418.84 | 426.28 | 417.45 | 423.14 | 423.14 | 852,700 |
| 23 Jan 2023 | 407.60 | 428.56 | 407.60 | 425.58 | 425.58 | 1,459,400 |
| 20 Jan 2023 | 404.87 | 414.80 | 402.66 | 413.85 | 413.85 | 923,300 |
| 19 Jan 2023 | 410.92 | 414.81 | 401.84 | 402.10 | 402.10 | 1,409,800 |
| 18 Jan 2023 | 422.21 | 428.28 | 414.77 | 415.06 | 415.06 | 1,183,900 |
| 17 Jan 2023 | 417.73 | 420.53 | 413.69 | 415.95 | 415.95 | 1,046,200 |
| 13 Jan 2023 | 415.79 | 421.15 | 412.45 | 420.04 | 420.04 | 1,615,200 |
| 12 Jan 2023 | 419.15 | 422.70 | 407.48 | 419.07 | 419.07 | 1,505,300 |
| 11 Jan 2023 | 413.27 | 419.52 | 411.28 | 419.15 | 419.15 | 1,230,800 |
| 10 Jan 2023 | 406.99 | 416.70 | 406.34 | 416.27 | 416.27 | 979,000 |
| 09 Jan 2023 | 402.63 | 416.91 | 400.12 | 408.33 | 408.33 | 1,955,400 |
| 06 Jan 2023 | 379.99 | 397.75 | 377.70 | 397.59 | 397.59 | 1,423,400 |
| 05 Jan 2023 | 374.68 | 380.79 | 373.12 | 373.47 | 373.47 | 924,900 |
| 04 Jan 2023 | 382.85 | 385.17 | 374.09 | 380.23 | 380.23 | 1,187,600 |
| 03 Jan 2023 | 384.00 | 384.74 | 372.58 | 376.55 | 376.55 | 764,100 |
| 30 Dec 2022 | 374.55 | 377.51 | 370.31 | 377.03 | 377.03 | 669,300 |
| 29 Dec 2022 | 373.14 | 381.36 | 372.74 | 379.86 | 379.86 | 787,200 |
| 28 Dec 2022 | 369.31 | 375.48 | 366.32 | 367.76 | 367.76 | 610,400 |
| 27 Dec 2022 | 376.26 | 376.26 | 368.86 | 371.10 | 371.10 | 988,700 |
| 23 Dec 2022 | 372.24 | 378.00 | 367.72 | 377.39 | 377.39 | 892,000 |
| 22 Dec 2022 | 386.09 | 386.78 | 367.06 | 373.85 | 373.85 | 2,075,700 |
| 21 Dec 2022 | 388.81 | 398.13 | 387.58 | 396.78 | 396.78 | 1,125,000 |
| 20 Dec 2022 | 380.79 | 389.74 | 378.46 | 385.91 | 385.91 | 903,400 |
| 19 Dec 2022 | 384.97 | 385.82 | 379.42 | 383.66 | 383.66 | 1,122,800 |
| 16 Dec 2022 | 382.04 | 387.76 | 380.25 | 385.54 | 385.54 | 2,360,900 |
| 15 Dec 2022 | 398.05 | 399.64 | 383.25 | 384.75 | 384.75 | 2,091,600 |
| 14 Dec 2022 | 408.37 | 414.04 | 401.73 | 406.21 | 406.21 | 1,557,000 |
| 13 Dec 2022 | 415.66 | 419.57 | 403.56 | 409.03 | 409.03 | 2,221,900 |
| 12 Dec 2022 | 385.40 | 401.01 | 383.71 | 400.91 | 400.91 | 1,555,800 |
| 09 Dec 2022 | 391.91 | 400.54 | 387.60 | 393.41 | 393.41 | 1,380,300 |
| 08 Dec 2022 | 391.07 | 397.52 | 388.20 | 395.92 | 395.92 | 1,130,000 |
| 07 Dec 2022 | 379.16 | 389.02 | 378.44 | 388.09 | 388.09 | 828,000 |
| 06 Dec 2022 | 390.66 | 391.33 | 380.18 | 383.24 | 383.24 | 1,171,300 |
| 05 Dec 2022 | 386.46 | 392.23 | 384.58 | 388.57 | 388.57 | 1,236,400 |
| 02 Dec 2022 | 380.66 | 391.36 | 379.32 | 389.56 | 389.56 | 921,300 |
| 01 Dec 2022 | 395.00 | 395.92 | 383.27 | 390.73 | 390.73 | 1,838,000 |
| 30 Nov 2022 | 375.87 | 394.82 | 372.36 | 393.15 | 393.15 | 2,795,100 |
| 29 Nov 2022 | 374.84 | 377.01 | 370.87 | 374.33 | 374.33 | 813,200 |
| 28 Nov 2022 | 375.21 | 380.54 | 372.95 | 374.93 | 374.93 | 1,413,600 |
| 25 Nov 2022 | 382.00 | 384.52 | 380.00 | 380.02 | 380.02 | 624,400 |
| 23 Nov 2022 | 380.50 | 388.87 | 380.10 | 385.63 | 385.63 | 1,401,000 |
| 22 Nov 2022 | 376.06 | 383.13 | 369.00 | 382.18 | 382.18 | 1,380,300 |
| 21 Nov 2022 | 371.62 | 376.35 | 370.78 | 372.11 | 372.11 | 1,082,600 |
| 18 Nov 2022 | 382.56 | 382.84 | 371.79 | 376.34 | 376.34 | 1,121,600 |
| 17 Nov 2022 | 361.77 | 376.46 | 360.01 | 375.99 | 375.99 | 987,500 |
| 16 Nov 2022 | 371.79 | 377.61 | 367.57 | 370.42 | 370.42 | 2,455,700 |
| 15 Nov 2022 | 390.11 | 392.50 | 379.86 | 385.55 | 385.55 | 1,742,700 |
| 14 Nov 2022 | 375.84 | 385.73 | 375.84 | 377.91 | 377.91 | 1,263,300 |
| 14 Nov 2022 | 1.3 Dividend | |||||
| 11 Nov 2022 | 370.53 | 382.94 | 366.15 | 380.21 | 378.91 | 1,665,300 |
| 10 Nov 2022 | 357.56 | 369.17 | 349.63 | 368.25 | 366.99 | 2,734,100 |
| 09 Nov 2022 | 336.19 | 343.63 | 334.63 | 337.52 | 336.37 | 1,471,000 |
| 08 Nov 2022 | 343.51 | 345.67 | 335.70 | 342.13 | 340.96 | 1,485,500 |
| 07 Nov 2022 | 330.76 | 337.89 | 328.43 | 337.17 | 336.02 | 1,955,500 |
| 04 Nov 2022 | 325.33 | 328.37 | 318.76 | 328.03 | 326.91 | 1,875,800 |
| 03 Nov 2022 | 307.32 | 319.96 | 307.30 | 314.44 | 313.36 | 1,711,700 |
| 02 Nov 2022 | 322.01 | 327.63 | 309.86 | 312.42 | 311.35 | 1,846,600 |
| 01 Nov 2022 | 323.48 | 324.68 | 319.06 | 321.18 | 320.08 | 1,666,900 |
| 31 Oct 2022 | 317.86 | 319.58 | 314.00 | 316.45 | 315.37 | 1,364,300 |
| 28 Oct 2022 | 310.73 | 323.14 | 309.97 | 321.50 | 320.40 | 2,880,200 |
| 27 Oct 2022 | 315.78 | 315.78 | 304.27 | 308.91 | 307.85 | 2,298,700 |
| 26 Oct 2022 | 301.00 | 311.15 | 299.04 | 306.40 | 305.35 | 1,958,600 |
| 25 Oct 2022 | 297.68 | 307.74 | 297.30 | 304.87 | 303.83 | 1,775,000 |
| 24 Oct 2022 | 291.39 | 297.02 | 289.31 | 295.39 | 294.38 | 1,369,000 |
| 21 Oct 2022 | 277.42 | 291.53 | 275.12 | 290.63 | 289.64 | 2,067,700 |
| 20 Oct 2022 | 274.42 | 282.57 | 271.53 | 277.01 | 276.06 | 1,942,400 |
| 19 Oct 2022 | 268.12 | 274.12 | 263.83 | 271.96 | 271.03 | 1,991,200 |
| 18 Oct 2022 | 272.05 | 274.56 | 262.59 | 268.76 | 267.84 | 1,763,600 |
| 17 Oct 2022 | 270.67 | 272.54 | 261.90 | 263.22 | 262.32 | 2,557,300 |
| 14 Oct 2022 | 280.71 | 280.91 | 263.18 | 263.70 | 262.80 | 2,346,000 |
| 13 Oct 2022 | 259.31 | 284.17 | 250.20 | 278.54 | 277.59 | 4,588,800 |
| 12 Oct 2022 | 281.19 | 281.94 | 273.81 | 274.81 | 273.87 | 2,427,400 |
| 11 Oct 2022 | 290.58 | 298.97 | 276.62 | 280.92 | 279.96 | 3,561,200 |
| 10 Oct 2022 | 313.80 | 313.80 | 296.20 | 299.34 | 298.32 | 2,097,000 |
| 07 Oct 2022 | 318.30 | 321.75 | 310.95 | 314.16 | 313.09 | 2,194,400 |
| 06 Oct 2022 | 328.20 | 334.89 | 326.63 | 327.49 | 326.37 | 1,317,700 |
| 05 Oct 2022 | 320.08 | 333.12 | 316.36 | 329.05 | 327.92 | 1,348,800 |
| 04 Oct 2022 | 329.71 | 330.84 | 323.33 | 327.29 | 326.17 | 1,549,300 |
| 03 Oct 2022 | 306.19 | 320.95 | 304.77 | 316.53 | 315.45 | 1,869,300 |
| 30 Sept 2022 | 302.93 | 311.98 | 302.34 | 302.63 | 301.60 | 1,641,400 |
| 29 Sept 2022 | 310.93 | 312.23 | 306.13 | 310.71 | 309.65 | 1,784,800 |
| 28 Sept 2022 | 305.92 | 316.76 | 303.48 | 315.69 | 314.61 | 1,693,300 |
| 27 Sept 2022 | 310.91 | 311.58 | 302.50 | 308.38 | 307.33 | 1,364,500 |
| 26 Sept 2022 | 308.91 | 312.98 | 302.92 | 303.57 | 302.53 | 1,476,300 |
| 23 Sept 2022 | 310.29 | 311.00 | 302.18 | 307.60 | 306.55 | 1,839,900 |
| 22 Sept 2022 | 320.34 | 321.12 | 312.27 | 313.07 | 312.00 | 2,290,400 |
| 21 Sept 2022 | 332.42 | 337.54 | 322.85 | 322.86 | 321.76 | 1,800,700 |
| 20 Sept 2022 | 331.68 | 332.49 | 327.98 | 329.90 | 328.77 | 1,162,500 |
| 19 Sept 2022 | 333.24 | 338.14 | 330.14 | 334.35 | 333.21 | 1,417,400 |
| 16 Sept 2022 | 334.92 | 338.16 | 328.25 | 335.53 | 334.38 | 4,219,300 |
| 15 Sept 2022 | 344.64 | 344.64 | 334.38 | 337.36 | 336.21 | 1,577,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
