KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 327.92 | 339.57 | 324.34 | 339.50 | 339.50 | 1,924,300 |
| 23 Jun 2022 | 326.42 | 327.60 | 316.17 | 320.66 | 320.66 | 1,330,300 |
| 22 Jun 2022 | 317.95 | 329.33 | 316.12 | 324.44 | 324.44 | 1,077,100 |
| 21 Jun 2022 | 319.49 | 332.59 | 317.73 | 327.22 | 327.22 | 1,370,300 |
| 17 Jun 2022 | 311.21 | 316.40 | 304.95 | 311.93 | 311.93 | 3,072,000 |
| 16 Jun 2022 | 319.10 | 321.61 | 306.53 | 310.40 | 310.40 | 2,211,400 |
| 15 Jun 2022 | 322.39 | 329.48 | 316.21 | 323.79 | 323.79 | 1,214,700 |
| 14 Jun 2022 | 318.75 | 320.63 | 311.64 | 316.47 | 316.47 | 1,170,300 |
| 13 Jun 2022 | 322.33 | 325.25 | 312.67 | 313.88 | 313.88 | 1,904,100 |
| 10 Jun 2022 | 343.71 | 345.81 | 333.29 | 333.66 | 333.66 | 1,227,000 |
| 09 Jun 2022 | 357.24 | 363.83 | 349.50 | 349.58 | 349.58 | 908,800 |
| 08 Jun 2022 | 366.10 | 367.16 | 357.29 | 361.48 | 361.48 | 891,800 |
| 07 Jun 2022 | 358.59 | 368.71 | 355.30 | 367.22 | 367.22 | 675,900 |
| 06 Jun 2022 | 370.16 | 371.58 | 360.09 | 362.47 | 362.47 | 582,300 |
| 03 Jun 2022 | 362.91 | 366.39 | 359.37 | 362.44 | 362.44 | 799,900 |
| 02 Jun 2022 | 355.96 | 371.99 | 354.14 | 371.77 | 371.77 | 1,161,400 |
| 01 Jun 2022 | 366.53 | 369.04 | 350.78 | 356.99 | 356.99 | 1,110,100 |
| 31 May 2022 | 366.30 | 367.68 | 357.77 | 364.85 | 364.85 | 1,592,600 |
| 27 May 2022 | 358.04 | 372.34 | 358.04 | 371.27 | 371.27 | 1,456,000 |
| 26 May 2022 | 333.23 | 354.51 | 333.10 | 353.28 | 353.28 | 1,434,800 |
| 25 May 2022 | 328.58 | 339.86 | 327.56 | 337.98 | 337.98 | 1,166,300 |
| 24 May 2022 | 337.02 | 338.96 | 326.58 | 330.09 | 330.09 | 1,308,300 |
| 23 May 2022 | 336.80 | 345.47 | 335.69 | 341.18 | 341.18 | 1,085,900 |
| 20 May 2022 | 342.68 | 346.74 | 318.03 | 335.48 | 335.48 | 1,997,000 |
| 19 May 2022 | 332.74 | 346.43 | 331.78 | 338.52 | 338.52 | 1,450,800 |
| 18 May 2022 | 345.09 | 350.98 | 331.45 | 333.85 | 333.85 | 1,668,600 |
| 17 May 2022 | 340.15 | 353.13 | 337.55 | 351.51 | 351.51 | 1,657,400 |
| 16 May 2022 | 331.97 | 337.74 | 328.91 | 330.54 | 330.54 | 937,200 |
| 13 May 2022 | 320.34 | 337.71 | 318.02 | 336.42 | 336.42 | 1,982,200 |
| 13 May 2022 | 1.05 Dividend | |||||
| 12 May 2022 | 309.00 | 320.00 | 306.43 | 315.60 | 314.55 | 1,498,100 |
| 11 May 2022 | 318.28 | 326.79 | 311.08 | 311.63 | 310.59 | 1,320,000 |
| 10 May 2022 | 328.31 | 330.58 | 316.19 | 323.22 | 322.14 | 1,450,900 |
| 09 May 2022 | 322.32 | 329.54 | 316.33 | 318.87 | 317.81 | 1,822,900 |
| 06 May 2022 | 331.80 | 338.27 | 321.00 | 331.35 | 330.25 | 967,800 |
| 05 May 2022 | 342.88 | 346.00 | 329.32 | 333.40 | 332.29 | 1,863,100 |
| 04 May 2022 | 334.75 | 350.47 | 326.43 | 349.38 | 348.22 | 1,459,000 |
| 03 May 2022 | 326.33 | 335.04 | 323.51 | 334.00 | 332.89 | 1,326,100 |
| 02 May 2022 | 321.67 | 327.43 | 312.17 | 326.64 | 325.55 | 1,564,400 |
| 29 Apr 2022 | 331.73 | 342.27 | 318.42 | 319.26 | 318.20 | 2,424,900 |
| 28 Apr 2022 | 319.36 | 337.16 | 316.75 | 332.76 | 331.65 | 1,827,900 |
| 27 Apr 2022 | 312.70 | 324.00 | 312.01 | 314.78 | 313.73 | 1,042,600 |
| 26 Apr 2022 | 325.34 | 326.41 | 314.40 | 314.76 | 313.71 | 1,281,100 |
| 25 Apr 2022 | 322.23 | 331.68 | 319.36 | 331.21 | 330.11 | 1,259,900 |
| 22 Apr 2022 | 334.69 | 336.51 | 323.56 | 324.28 | 323.20 | 1,420,200 |
| 21 Apr 2022 | 348.90 | 354.97 | 334.44 | 335.99 | 334.87 | 1,340,600 |
| 20 Apr 2022 | 345.09 | 351.88 | 345.00 | 345.59 | 344.44 | 1,295,200 |
| 19 Apr 2022 | 329.45 | 338.95 | 324.56 | 337.82 | 336.70 | 1,319,700 |
| 18 Apr 2022 | 320.00 | 330.01 | 319.40 | 327.87 | 326.78 | 984,600 |
| 14 Apr 2022 | 336.00 | 337.39 | 320.92 | 321.48 | 320.41 | 1,486,300 |
| 13 Apr 2022 | 331.60 | 339.64 | 329.56 | 336.52 | 335.40 | 1,137,800 |
| 12 Apr 2022 | 340.00 | 345.14 | 328.20 | 330.25 | 329.15 | 1,164,300 |
| 11 Apr 2022 | 336.91 | 339.17 | 331.19 | 331.47 | 330.37 | 1,484,000 |
| 08 Apr 2022 | 349.55 | 350.18 | 340.68 | 341.21 | 340.07 | 1,551,000 |
| 07 Apr 2022 | 343.33 | 356.39 | 342.95 | 353.08 | 351.91 | 1,315,000 |
| 06 Apr 2022 | 338.93 | 349.45 | 333.49 | 344.25 | 343.10 | 1,780,900 |
| 05 Apr 2022 | 364.19 | 365.48 | 343.19 | 345.52 | 344.37 | 1,690,000 |
| 04 Apr 2022 | 361.75 | 368.33 | 360.40 | 367.05 | 365.83 | 904,200 |
| 01 Apr 2022 | 369.20 | 370.05 | 354.79 | 360.27 | 359.07 | 1,183,000 |
| 31 Mar 2022 | 374.85 | 378.95 | 365.60 | 366.06 | 364.84 | 1,319,900 |
| 30 Mar 2022 | 383.40 | 383.45 | 371.57 | 373.82 | 372.58 | 1,123,000 |
| 29 Mar 2022 | 381.05 | 386.93 | 377.45 | 384.33 | 383.05 | 1,061,900 |
| 28 Mar 2022 | 369.18 | 375.65 | 363.10 | 375.35 | 374.10 | 1,088,700 |
| 25 Mar 2022 | 363.40 | 368.88 | 359.37 | 366.44 | 365.22 | 942,200 |
| 24 Mar 2022 | 353.99 | 366.11 | 350.16 | 365.89 | 364.67 | 1,066,900 |
| 23 Mar 2022 | 360.24 | 360.24 | 348.27 | 348.73 | 347.57 | 1,163,300 |
| 22 Mar 2022 | 356.59 | 364.65 | 356.59 | 361.03 | 359.83 | 842,500 |
| 21 Mar 2022 | 360.35 | 364.07 | 350.81 | 356.28 | 355.09 | 1,333,200 |
| 18 Mar 2022 | 350.56 | 366.42 | 346.86 | 365.05 | 363.84 | 2,996,400 |
| 17 Mar 2022 | 346.43 | 354.39 | 345.02 | 352.61 | 351.44 | 1,014,400 |
| 16 Mar 2022 | 337.01 | 351.30 | 333.26 | 350.92 | 349.75 | 1,549,500 |
| 15 Mar 2022 | 323.68 | 334.13 | 323.38 | 333.22 | 332.11 | 1,333,500 |
| 14 Mar 2022 | 324.23 | 331.14 | 318.01 | 320.00 | 318.94 | 1,558,700 |
| 11 Mar 2022 | 336.10 | 338.02 | 322.78 | 323.27 | 322.19 | 958,700 |
| 10 Mar 2022 | 330.74 | 334.42 | 322.73 | 328.79 | 327.70 | 1,555,800 |
| 09 Mar 2022 | 331.11 | 341.99 | 330.97 | 339.56 | 338.43 | 1,521,300 |
| 08 Mar 2022 | 316.25 | 332.86 | 310.55 | 321.82 | 320.75 | 1,805,000 |
| 07 Mar 2022 | 334.51 | 337.49 | 313.90 | 314.14 | 313.09 | 1,641,100 |
| 04 Mar 2022 | 338.74 | 341.00 | 326.95 | 332.10 | 331.00 | 1,566,500 |
| 03 Mar 2022 | 349.03 | 349.58 | 338.32 | 342.53 | 341.39 | 1,028,500 |
| 02 Mar 2022 | 342.31 | 348.00 | 337.27 | 346.07 | 344.92 | 1,289,400 |
| 01 Mar 2022 | 346.58 | 349.35 | 333.15 | 336.79 | 335.67 | 1,427,500 |
| 28 Feb 2022 | 353.42 | 356.47 | 341.13 | 348.50 | 347.34 | 1,883,000 |
| 25 Feb 2022 | 356.70 | 359.87 | 350.85 | 357.65 | 356.46 | 1,578,300 |
| 24 Feb 2022 | 331.70 | 358.28 | 329.26 | 357.89 | 356.70 | 1,676,400 |
| 23 Feb 2022 | 359.33 | 364.23 | 342.20 | 343.78 | 342.64 | 1,636,800 |
| 22 Feb 2022 | 355.06 | 365.32 | 348.62 | 355.74 | 354.56 | 1,667,000 |
| 18 Feb 2022 | 370.00 | 370.00 | 353.25 | 358.30 | 357.11 | 1,368,900 |
| 17 Feb 2022 | 379.29 | 381.33 | 365.06 | 366.05 | 364.83 | 1,821,800 |
| 16 Feb 2022 | 381.95 | 387.52 | 377.50 | 385.65 | 384.37 | 1,600,200 |
| 15 Feb 2022 | 373.48 | 389.31 | 372.61 | 387.50 | 386.21 | 1,565,200 |
| 14 Feb 2022 | 370.17 | 377.94 | 359.32 | 365.16 | 363.95 | 1,264,100 |
| 11 Feb 2022 | 391.14 | 393.90 | 365.08 | 369.23 | 368.00 | 1,657,800 |
| 11 Feb 2022 | 1.05 Dividend | |||||
| 10 Feb 2022 | 390.45 | 405.78 | 387.30 | 389.71 | 387.37 | 1,326,400 |
| 09 Feb 2022 | 393.53 | 401.22 | 390.00 | 400.13 | 397.72 | 1,460,800 |
| 08 Feb 2022 | 375.17 | 386.34 | 372.92 | 385.22 | 382.90 | 1,975,200 |
| 07 Feb 2022 | 378.49 | 381.57 | 374.11 | 375.60 | 373.34 | 1,084,000 |
| 04 Feb 2022 | 373.09 | 380.61 | 368.11 | 377.38 | 375.11 | 1,129,200 |
| 03 Feb 2022 | 385.58 | 389.24 | 372.46 | 373.68 | 371.43 | 1,868,400 |
| *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.
