Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

KLA Corporation (KLAC)

Compare
Time to buy KLAC?
673.70
-26.30
(-3.76%)
At close: March 28 at 4:00:00 PM EDT
670.46
-3.14
(-0.47%)
Pre-Market: 4:46:43 AM EDT
Time to buy KLAC?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025685.37694.17667.18673.60673.60989,500
Mar 27, 2025700.35707.13692.00700.00700.00735,100
Mar 26, 2025721.49724.17698.81705.54705.54734,600
Mar 25, 2025724.62727.17718.73721.85721.85498,700
Mar 24, 2025722.71735.14716.40727.73727.73730,200
Mar 21, 2025702.31709.38692.36706.49706.492,454,800
Mar 20, 2025708.82719.66707.68716.46716.46629,400
Mar 19, 2025710.00730.07704.95719.61719.61753,300
Mar 18, 2025711.90712.80698.06710.00710.00950,700
Mar 17, 2025705.74724.20705.53718.29718.29976,200
Mar 14, 2025689.97713.74689.97713.00713.001,142,600
Mar 13, 2025676.62694.00668.66681.50681.50930,800
Mar 12, 2025676.04686.75671.82680.39680.39884,100
Mar 11, 2025677.39680.32653.74664.22664.221,058,700
Mar 10, 2025693.82697.22670.58678.36678.361,389,200
Mar 7, 2025688.20714.12680.22711.29711.291,088,100
Mar 6, 2025697.27711.66683.98692.13692.131,135,400
Mar 5, 2025701.11717.24689.63715.81715.81915,700
Mar 4, 2025693.47716.01678.56699.00699.001,182,200
Mar 3, 2025714.53728.11686.36691.15691.151,304,600
Feb 28, 2025705.84713.50691.93708.84708.841,242,400
Feb 27, 2025743.05750.00698.64699.16699.161,324,900
Feb 26, 2025733.33751.11729.98738.52738.521,247,400
Feb 25, 2025736.29736.29721.47724.97724.971,068,300
Feb 24, 2025 1.70 Dividend
Feb 24, 2025761.99763.03736.00737.57737.571,110,900
Feb 21, 2025779.74782.41751.06754.30752.60872,400
Feb 20, 2025780.00794.00771.01777.63775.88883,600
Feb 19, 2025761.13777.00753.09774.75773.00936,700
Feb 18, 2025758.04760.21737.94758.25756.541,354,000
Feb 14, 2025760.17769.52739.02750.74749.05998,500
Feb 13, 2025751.03765.00750.08764.28762.56711,500
Feb 12, 2025742.53754.67738.54750.55748.86476,600
Feb 11, 2025754.55761.96749.16758.62756.91591,800
Feb 10, 2025759.68761.25743.68751.46749.771,564,500
Feb 7, 2025761.80767.27744.22747.70746.01664,500
Feb 6, 2025757.68764.24753.22761.82760.10579,400
Feb 5, 2025742.63761.92740.94759.15757.44677,100
Feb 4, 2025732.83756.00732.83749.32747.63999,900
Feb 3, 2025727.39753.00726.37740.21738.541,216,800
Jan 31, 2025758.93770.25735.00738.24736.581,631,900
Jan 30, 2025731.28746.11722.00742.43740.761,711,000
Jan 29, 2025721.08721.88707.78712.97711.36729,200
Jan 28, 2025697.33708.89689.22702.92701.341,387,100
Jan 27, 2025716.60724.95685.20702.71701.132,357,800
Jan 24, 2025765.05765.79743.15749.82748.13745,400
Jan 23, 2025753.27761.87741.29760.95759.23821,800
Jan 22, 2025773.36787.13771.58771.91770.171,200,300
Jan 21, 2025762.30778.43751.23767.24765.511,370,000
Jan 17, 2025762.95763.30747.61757.47755.761,402,500
Jan 16, 2025735.00779.07733.58747.26745.582,019,600
Jan 15, 2025715.00727.37713.54716.25714.641,368,300
Jan 14, 2025692.99701.39686.56701.26699.681,039,000
Jan 13, 2025674.19691.97665.49690.99689.431,318,600
Jan 10, 2025683.90694.57671.65683.06681.521,254,500
Jan 8, 2025690.00692.00678.97686.20684.651,093,400
Jan 7, 2025694.78705.87683.26689.30687.751,283,400
Jan 6, 2025673.60696.87673.51690.30688.741,676,400
Jan 3, 2025643.90658.71640.32657.01655.53865,100
Jan 2, 2025634.69649.43631.89636.62635.19892,200
Dec 31, 2024633.50638.00627.17630.12628.70646,200
Dec 30, 2024633.81637.24626.60633.64632.21687,800
Dec 27, 2024647.17647.72638.01644.81643.36729,500
Dec 26, 2024644.22653.89642.05648.55647.09454,100
Dec 24, 2024645.05652.00641.26650.53649.06349,500
Dec 23, 2024631.58649.51631.58647.99646.53886,400
Dec 20, 2024616.43641.05613.40629.37627.952,652,200
Dec 19, 2024624.16635.28620.58622.18620.781,115,700
Dec 18, 2024658.66669.10625.61630.77629.351,452,100
Dec 17, 2024659.97668.90652.09654.88653.401,252,400
Dec 16, 2024649.68664.53645.42656.13654.651,014,300
Dec 13, 2024648.00663.87647.58653.76652.291,463,200
Dec 12, 2024646.87649.89637.91646.60645.14698,200
Dec 11, 2024646.97657.12642.08648.84647.381,107,400
Dec 10, 2024657.83657.83638.47641.87640.42914,800
Dec 9, 2024659.01666.34645.82652.37650.901,093,300
Dec 6, 2024641.15650.71638.18648.34646.88862,400
Dec 5, 2024660.38662.92641.39642.61641.161,028,200
Dec 4, 2024670.18670.50655.67666.22664.721,459,200
Dec 3, 2024661.13667.18656.82665.72664.221,376,500
Dec 2, 2024645.01669.07645.00666.03664.531,380,200
Nov 29, 2024644.81661.50643.27647.03645.57925,700
Nov 27, 2024631.47633.99621.23632.14630.72942,600
Nov 26, 2024651.18651.18623.86631.47630.05923,200
Nov 25, 2024646.69646.69632.11644.67643.221,913,000
Nov 22, 2024630.00643.03630.00639.55638.11981,800
Nov 21, 2024627.80637.96620.00633.16631.731,386,000
Nov 20, 2024616.49619.95609.89616.83615.441,195,100
Nov 19, 2024616.48618.41609.40615.66614.271,408,900
Nov 18, 2024 1.70 Dividend
Nov 18, 2024614.23623.77611.77620.26618.861,223,300
Nov 15, 2024620.53630.00612.35614.46611.381,712,000
Nov 14, 2024660.00660.00642.74645.00641.771,169,900
Nov 13, 2024654.06655.99638.32644.55641.321,505,200
Nov 12, 2024663.01669.26654.86664.78661.451,111,300
Nov 11, 2024684.00685.21656.74666.03662.691,422,800
Nov 8, 2024689.61694.36681.38687.41683.961,278,100
Nov 7, 2024682.85687.82675.10686.15682.711,122,200
Nov 6, 2024675.00678.64657.48669.66666.301,715,400
Nov 5, 2024669.08681.55667.25670.33666.971,016,300
Nov 4, 2024667.25670.56662.36663.37660.04637,900
Nov 1, 2024666.50678.65663.44669.38666.02906,400
Oct 31, 2024677.65681.05656.00666.23662.892,001,200
Oct 30, 2024682.00695.19680.01691.80688.331,656,800
Oct 29, 2024675.00700.40673.77696.23692.741,333,900
Oct 28, 2024673.15679.14670.21674.35670.971,051,800
Oct 25, 2024669.67682.84668.00673.07669.70954,800
Oct 24, 2024678.75684.39665.44666.16662.82884,700
Oct 23, 2024664.64672.31654.65664.63661.30846,800
Oct 22, 2024670.00673.15663.66670.08666.72787,400
Oct 21, 2024677.50679.75667.40673.61670.23739,300
Oct 18, 2024667.93681.90664.32678.52675.121,192,800
Oct 17, 2024700.98701.22669.68670.25666.891,936,500
Oct 16, 2024720.57720.76682.01682.59679.172,280,600
Oct 15, 2024825.52832.38698.96707.72704.172,870,900
Oct 14, 2024809.37833.00809.37829.65825.49567,900
Oct 11, 2024792.78806.42792.67803.73799.70570,800
Oct 10, 2024791.35799.82787.00797.98793.98461,900
Oct 9, 2024782.03806.78780.35804.63800.60628,500
Oct 8, 2024781.90793.67774.24783.90779.97653,400
Oct 7, 2024777.73787.90771.84781.67777.75748,100
Oct 4, 2024800.46800.46777.21787.39783.44757,300
Oct 3, 2024764.86783.99764.00774.56770.68584,200
Oct 2, 2024760.66787.44755.00777.36773.46701,800
Oct 1, 2024778.47786.91746.16753.69749.911,279,600
Sep 30, 2024773.08781.26761.29774.41770.53932,900
Sep 27, 2024807.96808.46777.90782.40778.48627,400
Sep 26, 2024813.44822.00780.00804.55800.52908,000
Sep 25, 2024762.90782.00759.69772.06768.19575,100
Sep 24, 2024772.00775.69752.20770.34766.48821,300
Sep 23, 2024766.28770.39758.55761.27757.45438,800
Sep 20, 2024762.65765.36749.26758.85755.041,622,600
Sep 19, 2024759.32782.21755.19772.43768.561,241,100
Sep 18, 2024749.55752.15729.79731.04727.37817,800
Sep 17, 2024749.34750.92733.45739.60735.89855,500
Sep 16, 2024735.00742.99726.15736.40732.71863,000
Sep 13, 2024741.37754.59740.91751.50747.73586,700
Sep 12, 2024746.87746.87730.00733.28729.601,070,700
Sep 11, 2024715.28751.61703.90748.82745.071,129,100
Sep 10, 2024709.89717.00696.42713.46709.88778,900
Sep 9, 2024715.03717.51696.57709.89706.33839,900
Sep 6, 2024728.06728.20696.79702.80699.281,390,600
Sep 5, 2024725.78743.22722.76728.06724.41818,300
Sep 4, 2024735.00749.89724.64745.11741.37927,200
Sep 3, 2024805.59807.08737.17741.43737.711,661,200
Aug 30, 2024813.56819.95797.55819.43815.321,079,300
Aug 29, 2024814.18825.58791.98795.75791.76806,500
Aug 28, 2024809.22819.95795.00804.27800.24648,900
Aug 27, 2024796.55814.16782.94812.79808.71687,100
Aug 26, 2024813.40813.40793.14798.97794.96778,500
Aug 23, 2024816.70824.34800.00817.84813.74685,800
Aug 22, 2024828.39832.00793.85798.52794.52919,900
Aug 21, 2024818.68833.28812.21827.14822.99618,500
Aug 20, 2024819.21823.86803.00811.57807.50685,400
Aug 19, 2024818.51821.62798.75820.45816.34971,600
Aug 16, 2024828.52828.84808.97819.57815.46673,400
Aug 15, 2024 1.45 Dividend
Aug 15, 2024811.50839.85804.04836.19832.001,293,400
Aug 14, 2024804.92813.63781.66793.89788.47630,700
Aug 13, 2024767.99796.92762.00793.83788.411,158,100
Aug 12, 2024748.78768.80744.71757.54752.36787,400
Aug 9, 2024747.09755.06731.74746.78741.68763,500
Aug 8, 2024719.58754.00707.00752.29747.151,037,500
Aug 7, 2024740.63748.54694.77697.72692.95903,100
Aug 6, 2024708.28738.21703.53716.22711.331,203,900
Aug 5, 2024649.84720.17648.00703.48698.671,718,900
Aug 2, 2024711.32725.07687.62696.17691.412,071,300
Aug 1, 2024821.24822.54747.05756.14750.972,214,200
Jul 31, 2024805.50826.71790.31823.07817.451,793,600
Jul 30, 2024787.99799.45754.35758.89753.711,062,900
Jul 29, 2024793.26810.48777.42778.54773.22627,600
Jul 26, 2024789.35799.00769.07787.39782.011,047,500
Jul 25, 2024767.54791.79749.38762.81757.601,826,900
Jul 24, 2024797.30798.74751.90755.77750.612,430,100
Jul 23, 2024794.02813.50794.02807.66802.14960,700
Jul 22, 2024788.47811.73775.14809.51803.98967,800
Jul 19, 2024785.41795.54761.38762.55757.34918,800
Jul 18, 2024793.78797.09768.45787.06781.68970,900
Jul 17, 2024817.25829.08779.49781.75776.411,699,600
Jul 16, 2024861.31868.80851.04867.18861.26627,400
Jul 15, 2024858.52876.85853.58858.12852.26637,300
Jul 12, 2024853.85879.54845.00857.72851.86655,200
Jul 11, 2024896.32896.32852.16852.95847.12875,000
Jul 10, 2024877.85894.77870.50892.35886.25664,300
Jul 9, 2024872.60879.89863.19874.90868.92409,400
Jul 8, 2024857.12869.06854.55866.55860.63438,600
Jul 5, 2024855.34859.07847.07855.21849.37461,200
Jul 3, 2024839.94859.66835.92853.33847.50440,800
Jul 2, 2024819.40839.97818.00839.11833.38536,900
Jul 1, 2024823.19828.94807.83827.79822.13480,700
Jun 28, 2024826.44841.41818.40824.51818.88849,400
Jun 27, 2024819.47826.45806.79814.87809.30510,300
Jun 26, 2024814.38826.90799.25813.30807.74712,600
Jun 25, 2024800.87820.24791.42818.04812.45975,300
Jun 24, 2024813.77815.51792.37793.98788.56894,400
Jun 21, 2024830.03835.34813.25816.55810.971,995,400
Jun 20, 2024863.37864.19826.55829.59823.921,281,900
Jun 18, 2024849.00876.55846.99863.31857.41878,000
Jun 17, 2024826.41851.68820.95848.88843.08737,800
Jun 14, 2024815.00826.54815.00824.84819.21474,700
Jun 13, 2024816.02832.99815.07830.03824.36546,400
Jun 12, 2024806.88831.54804.44827.81822.15807,300
Jun 11, 2024793.32798.66781.92798.16792.71590,000
Jun 10, 2024761.10795.98761.10794.38788.95649,900
Jun 7, 2024787.50787.91763.97768.97763.72736,000
Jun 6, 2024780.33787.32772.21779.26773.94722,100
Jun 5, 2024770.39787.54762.10784.97779.61943,200
Jun 4, 2024750.48756.30740.22750.56745.43474,500
Jun 3, 2024771.48771.64735.56754.15749.00515,100
May 31, 2024770.72776.29736.90759.53754.341,684,800
May 30, 2024768.94776.57766.11770.13764.87712,100
May 29, 2024768.23780.07765.10772.36767.08855,000
May 28, 2024785.52791.96775.94786.14780.77601,100
May 24, 2024774.17783.11769.05779.06773.74548,400
May 23, 2024788.58790.52761.56765.10759.87828,900
May 22, 2024770.38772.97762.69771.71766.44769,500
May 21, 2024760.00769.96758.65765.14759.91703,600
May 20, 2024751.88778.44751.02772.80767.52763,600
May 17, 2024756.47758.57739.65747.68742.57585,900
May 16, 2024760.00763.93749.13749.48744.36751,200
May 15, 2024737.94760.32734.88759.72754.53850,300
May 14, 2024 1.45 Dividend
May 14, 2024707.25731.73705.18729.92724.93884,000
May 13, 2024720.00720.00711.56714.15707.83554,100
May 10, 2024720.00728.00713.06718.27711.91448,800
May 9, 2024718.77720.00709.03710.67704.38976,000
May 8, 2024709.92717.60706.03717.15710.80672,900
May 7, 2024716.63723.38711.57714.38708.06782,700
May 6, 2024699.16718.70698.10718.38712.02873,600
May 3, 2024695.00704.06691.10696.59690.43819,900
May 2, 2024675.64683.00664.19682.05676.02675,200
May 1, 2024680.47691.73662.50666.04660.151,273,100
Apr 30, 2024711.64717.73688.29689.29683.19902,200
Apr 29, 2024706.41715.98700.39713.93707.61931,600
Apr 26, 2024683.00710.26678.81706.26700.011,193,500
Apr 25, 2024656.98677.72650.01672.95667.001,065,800
Apr 24, 2024659.78668.18647.60656.54650.73873,400
Apr 23, 2024636.04654.00635.83648.21642.47710,100
Apr 22, 2024635.35638.73625.33633.64628.03924,300
Apr 19, 2024646.20647.71623.17628.16622.601,072,600
Apr 18, 2024655.79658.41642.00644.22638.52903,100
Apr 17, 2024681.77684.85657.83658.98653.151,193,100
Apr 16, 2024678.49696.92678.49693.31687.18922,400
Apr 15, 2024689.88698.70672.53678.49672.49886,100
Apr 12, 2024684.44689.27677.42680.78674.76810,200
Apr 11, 2024694.83701.63687.85700.61694.41831,500
Apr 10, 2024685.90695.00684.21687.12681.04610,000
Apr 9, 2024700.00700.00682.71696.83690.66708,800
Apr 8, 2024688.35692.42678.49690.82684.71518,300
Apr 5, 2024674.07688.83674.07682.84676.80790,900
Apr 4, 2024706.28707.85668.43672.75666.801,102,900
Apr 3, 2024690.18707.13686.99697.53691.36782,400
Apr 2, 2024694.23697.26686.10693.93687.79950,800
Apr 1, 2024700.00718.18699.75710.88704.59772,200

Related Tickers

LRCX Lam Research Corporation
72.61
-2.94%
 
AMAT Applied Materials, Inc.
145.06
-1.77%
 
ONTO Onto Innovation Inc.
122.07
-4.94%
 
TER Teradyne, Inc.
82.78
-3.38%
 
ASML ASML Holding N.V.
674.58
-2.32%
 
CAMT Camtek Ltd.
59.00
-6.30%
 
ACLS Axcelis Technologies, Inc.
49.71
-7.57%
 
NVMI Nova Ltd.
186.43
-3.32%
 
AMKR Amkor Technology, Inc.
18.30
-0.11%
 
ENTG Entegris, Inc.
88.74
-4.11%