KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 419.17 | 445.52 | 418.79 | 445.00 | 445.00 | 1,422,000 |
| 13 Jan 2022 | 446.25 | 457.12 | 420.41 | 421.48 | 421.48 | 2,290,400 |
| 12 Jan 2022 | 429.62 | 436.99 | 429.62 | 433.86 | 433.86 | 1,213,100 |
| 11 Jan 2022 | 414.86 | 425.87 | 410.50 | 425.61 | 425.61 | 1,018,500 |
| 10 Jan 2022 | 410.21 | 419.52 | 404.70 | 418.73 | 418.73 | 1,341,100 |
| 07 Jan 2022 | 429.81 | 435.53 | 416.19 | 416.91 | 416.91 | 1,155,000 |
| 06 Jan 2022 | 420.63 | 435.05 | 417.77 | 432.22 | 432.22 | 1,268,500 |
| 05 Jan 2022 | 432.16 | 435.09 | 419.68 | 420.74 | 420.74 | 1,174,000 |
| 04 Jan 2022 | 434.38 | 436.84 | 417.60 | 431.24 | 431.24 | 964,900 |
| 03 Jan 2022 | 431.14 | 435.64 | 425.61 | 435.09 | 435.09 | 1,044,300 |
| 31 Dec 2021 | 427.90 | 431.93 | 427.26 | 430.11 | 430.11 | 525,000 |
| 30 Dec 2021 | 435.45 | 436.00 | 426.29 | 427.08 | 427.08 | 615,000 |
| 29 Dec 2021 | 432.78 | 438.91 | 431.53 | 435.08 | 435.08 | 613,900 |
| 28 Dec 2021 | 441.54 | 442.44 | 430.32 | 432.15 | 432.15 | 751,900 |
| 27 Dec 2021 | 422.23 | 441.55 | 422.01 | 440.17 | 440.17 | 1,302,800 |
| 23 Dec 2021 | 415.23 | 424.49 | 415.03 | 420.76 | 420.76 | 878,000 |
| 22 Dec 2021 | 406.28 | 413.38 | 403.55 | 413.21 | 413.21 | 719,600 |
| 21 Dec 2021 | 403.15 | 412.20 | 401.06 | 409.40 | 409.40 | 2,267,000 |
| 20 Dec 2021 | 385.88 | 393.13 | 381.63 | 385.50 | 385.50 | 1,850,200 |
| 17 Dec 2021 | 396.34 | 397.48 | 387.00 | 391.55 | 391.55 | 3,228,000 |
| 16 Dec 2021 | 414.00 | 414.99 | 395.09 | 397.31 | 397.31 | 2,306,600 |
| 15 Dec 2021 | 400.44 | 411.54 | 392.77 | 409.91 | 409.91 | 2,186,900 |
| 14 Dec 2021 | 395.79 | 402.30 | 394.18 | 399.46 | 399.46 | 993,300 |
| 13 Dec 2021 | 410.69 | 410.77 | 396.83 | 399.75 | 399.75 | 1,189,400 |
| 10 Dec 2021 | 415.17 | 417.55 | 404.09 | 410.69 | 410.69 | 833,500 |
| 09 Dec 2021 | 418.25 | 420.12 | 408.82 | 409.37 | 409.37 | 1,091,600 |
| 08 Dec 2021 | 418.58 | 422.31 | 413.30 | 421.28 | 421.28 | 952,200 |
| 07 Dec 2021 | 406.56 | 420.48 | 405.77 | 419.15 | 419.15 | 1,348,100 |
| 06 Dec 2021 | 402.92 | 403.42 | 390.17 | 399.53 | 399.53 | 1,284,300 |
| 03 Dec 2021 | 407.62 | 410.91 | 394.61 | 400.68 | 400.68 | 1,313,000 |
| 02 Dec 2021 | 408.72 | 415.87 | 401.21 | 402.53 | 402.53 | 1,610,000 |
| 01 Dec 2021 | 415.25 | 428.22 | 408.18 | 412.18 | 412.18 | 1,637,100 |
| 30 Nov 2021 | 412.66 | 418.43 | 405.82 | 408.13 | 408.13 | 1,548,600 |
| 29 Nov 2021 | 402.81 | 414.61 | 402.81 | 413.84 | 413.84 | 1,084,500 |
| 26 Nov 2021 | 406.71 | 410.10 | 397.04 | 398.96 | 398.96 | 756,300 |
| 24 Nov 2021 | 410.39 | 413.35 | 401.12 | 413.30 | 413.30 | 730,300 |
| 23 Nov 2021 | 407.14 | 412.36 | 400.80 | 411.98 | 411.98 | 1,161,600 |
| 22 Nov 2021 | 423.91 | 427.24 | 407.39 | 407.90 | 407.90 | 1,604,300 |
| 19 Nov 2021 | 422.03 | 426.84 | 420.87 | 422.38 | 422.38 | 746,300 |
| 18 Nov 2021 | 422.83 | 424.84 | 417.36 | 423.24 | 423.24 | 887,700 |
| 17 Nov 2021 | 421.77 | 424.05 | 417.59 | 419.84 | 419.84 | 1,476,600 |
| 16 Nov 2021 | 413.01 | 424.02 | 411.17 | 423.20 | 423.20 | 1,151,000 |
| 15 Nov 2021 | 418.00 | 418.85 | 410.53 | 413.06 | 413.06 | 654,200 |
| 12 Nov 2021 | 412.47 | 417.34 | 409.80 | 413.28 | 413.28 | 627,100 |
| 12 Nov 2021 | 1.05 Dividend | |||||
| 11 Nov 2021 | 410.21 | 414.22 | 408.00 | 412.79 | 411.74 | 620,100 |
| 10 Nov 2021 | 410.04 | 418.00 | 403.34 | 404.35 | 403.32 | 1,169,800 |
| 09 Nov 2021 | 412.93 | 417.60 | 410.42 | 417.11 | 416.05 | 837,700 |
| 08 Nov 2021 | 416.75 | 419.33 | 410.59 | 412.84 | 411.79 | 1,247,800 |
| 05 Nov 2021 | 410.32 | 418.40 | 405.63 | 416.73 | 415.67 | 1,655,500 |
| 04 Nov 2021 | 394.08 | 409.65 | 393.67 | 409.08 | 408.04 | 1,703,800 |
| 03 Nov 2021 | 390.00 | 393.87 | 383.06 | 393.67 | 392.67 | 1,237,300 |
| 02 Nov 2021 | 381.04 | 388.82 | 381.01 | 388.75 | 387.76 | 1,186,300 |
| 01 Nov 2021 | 373.00 | 380.49 | 369.16 | 380.26 | 379.29 | 2,049,400 |
| 29 Oct 2021 | 352.23 | 374.11 | 351.98 | 372.76 | 371.81 | 1,603,300 |
| 28 Oct 2021 | 366.44 | 388.99 | 352.50 | 355.34 | 354.44 | 2,350,800 |
| 27 Oct 2021 | 340.96 | 345.43 | 336.28 | 340.57 | 339.70 | 1,196,200 |
| 26 Oct 2021 | 349.12 | 349.12 | 337.48 | 341.97 | 341.10 | 868,000 |
| 25 Oct 2021 | 347.71 | 347.71 | 341.68 | 343.23 | 342.36 | 1,057,500 |
| 22 Oct 2021 | 342.12 | 357.92 | 340.54 | 343.03 | 342.16 | 1,856,200 |
| 21 Oct 2021 | 326.88 | 336.13 | 323.39 | 335.51 | 334.66 | 870,600 |
| 20 Oct 2021 | 331.71 | 333.95 | 328.22 | 331.03 | 330.19 | 702,000 |
| 19 Oct 2021 | 325.70 | 332.72 | 325.56 | 332.14 | 331.30 | 820,600 |
| 18 Oct 2021 | 326.68 | 328.23 | 322.33 | 326.77 | 325.94 | 1,377,800 |
| 15 Oct 2021 | 330.17 | 332.39 | 327.89 | 329.10 | 328.26 | 772,500 |
| 14 Oct 2021 | 331.31 | 331.31 | 326.61 | 329.78 | 328.94 | 959,000 |
| 13 Oct 2021 | 323.86 | 326.00 | 319.09 | 320.41 | 319.59 | 690,600 |
| 12 Oct 2021 | 327.51 | 328.29 | 317.99 | 319.55 | 318.74 | 855,500 |
| 11 Oct 2021 | 324.57 | 331.21 | 324.54 | 325.20 | 324.37 | 528,700 |
| 08 Oct 2021 | 332.29 | 332.37 | 324.82 | 326.05 | 325.22 | 643,100 |
| 07 Oct 2021 | 333.49 | 336.17 | 329.32 | 330.10 | 329.26 | 811,900 |
| 06 Oct 2021 | 326.79 | 330.22 | 324.36 | 329.10 | 328.26 | 820,900 |
| 05 Oct 2021 | 332.96 | 334.44 | 328.24 | 331.23 | 330.39 | 774,300 |
| 04 Oct 2021 | 332.12 | 332.62 | 325.59 | 329.07 | 328.23 | 1,147,600 |
| 01 Oct 2021 | 336.72 | 338.45 | 328.78 | 335.02 | 334.17 | 904,600 |
| 30 Sep 2021 | 338.28 | 342.23 | 333.90 | 334.51 | 333.66 | 962,200 |
| 29 Sep 2021 | 348.68 | 349.74 | 334.81 | 335.30 | 334.45 | 1,202,300 |
| 28 Sep 2021 | 352.34 | 356.94 | 346.33 | 347.03 | 346.15 | 1,620,600 |
| 27 Sep 2021 | 364.51 | 369.41 | 362.80 | 365.78 | 364.85 | 844,000 |
| 24 Sep 2021 | 367.67 | 370.65 | 366.79 | 369.53 | 368.59 | 433,800 |
| 23 Sep 2021 | 366.66 | 372.41 | 365.77 | 370.98 | 370.04 | 948,300 |
| 22 Sep 2021 | 359.13 | 366.31 | 356.00 | 365.51 | 364.58 | 762,400 |
| 21 Sep 2021 | 358.95 | 359.44 | 349.64 | 356.58 | 355.67 | 1,160,400 |
| 20 Sep 2021 | 360.40 | 361.56 | 349.77 | 355.18 | 354.28 | 1,312,300 |
| 17 Sep 2021 | 374.40 | 374.60 | 366.61 | 369.81 | 368.87 | 2,162,500 |
| 16 Sep 2021 | 365.00 | 373.73 | 363.20 | 372.02 | 371.07 | 1,970,700 |
| 15 Sep 2021 | 357.35 | 367.54 | 354.05 | 367.34 | 366.41 | 1,566,300 |
| 14 Sep 2021 | 360.52 | 364.79 | 353.51 | 356.39 | 355.48 | 1,349,300 |
| 13 Sep 2021 | 354.61 | 358.32 | 349.30 | 355.60 | 354.70 | 974,200 |
| 10 Sep 2021 | 351.00 | 359.10 | 350.31 | 350.57 | 349.68 | 1,241,300 |
| 09 Sep 2021 | 335.92 | 348.89 | 335.57 | 347.83 | 346.95 | 1,200,100 |
| 08 Sep 2021 | 341.16 | 341.16 | 334.56 | 336.75 | 335.89 | 774,800 |
| 07 Sep 2021 | 342.63 | 343.08 | 337.91 | 341.81 | 340.94 | 570,300 |
| 03 Sep 2021 | 336.11 | 342.51 | 336.11 | 341.75 | 340.88 | 481,800 |
| 02 Sep 2021 | 337.89 | 339.66 | 335.36 | 337.71 | 336.85 | 470,600 |
| 01 Sep 2021 | 340.95 | 341.59 | 335.14 | 335.45 | 334.60 | 668,100 |
| 31 Aug 2021 | 343.67 | 343.67 | 333.73 | 339.96 | 339.10 | 1,003,200 |
| 30 Aug 2021 | 345.34 | 346.90 | 338.83 | 342.11 | 341.24 | 516,000 |
| 27 Aug 2021 | 335.63 | 343.53 | 334.86 | 342.93 | 342.06 | 692,600 |
| 26 Aug 2021 | 334.59 | 336.73 | 332.09 | 333.75 | 332.90 | 495,500 |
| *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.
