NasdaqGS - Nasdaq Real Time Price USD

KLA Corporation (KLAC)

705.35 +32.40 (+4.82%)
As of 12:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 683.00 706.31 678.80 705.35 705.35 450,610
Apr 25, 2024 656.98 677.72 650.01 672.95 672.95 1,064,600
Apr 24, 2024 659.78 668.18 647.60 656.54 656.54 873,400
Apr 23, 2024 636.04 654.00 635.83 648.21 648.21 710,100
Apr 22, 2024 635.35 638.73 625.33 633.64 633.64 924,300
Apr 19, 2024 646.20 647.71 623.17 628.16 628.16 1,072,600
Apr 18, 2024 655.79 658.41 642.00 644.22 644.22 903,100
Apr 17, 2024 681.77 684.85 657.83 658.98 658.98 1,193,100
Apr 16, 2024 678.49 696.92 678.49 693.31 693.31 922,400
Apr 15, 2024 689.88 698.70 672.53 678.49 678.49 886,100
Apr 12, 2024 684.44 689.27 677.42 680.78 680.78 810,200
Apr 11, 2024 694.83 701.63 687.85 700.61 700.61 831,500
Apr 10, 2024 685.90 695.00 684.21 687.12 687.12 610,000
Apr 9, 2024 700.00 700.00 682.71 696.83 696.83 708,800
Apr 8, 2024 688.35 692.42 678.49 690.82 690.82 518,300
Apr 5, 2024 674.07 688.83 674.07 682.84 682.84 790,900
Apr 4, 2024 706.28 707.85 668.43 672.75 672.75 1,102,900
Apr 3, 2024 690.18 707.13 686.99 697.53 697.53 782,400
Apr 2, 2024 694.23 697.26 686.10 693.93 693.93 950,800
Apr 1, 2024 700.00 718.18 699.75 710.88 710.88 772,200
Mar 28, 2024 696.87 699.82 690.01 698.57 698.57 1,080,900
Mar 27, 2024 692.40 697.70 681.91 696.87 696.87 976,300
Mar 26, 2024 705.04 707.40 687.57 688.42 688.42 865,100
Mar 25, 2024 697.85 708.10 695.86 699.73 699.73 493,200
Mar 22, 2024 706.43 718.29 705.21 710.56 710.56 412,700
Mar 21, 2024 716.89 727.64 711.53 713.13 713.13 758,200
Mar 20, 2024 680.16 698.21 673.57 695.95 695.95 904,400
Mar 19, 2024 677.80 686.00 668.70 681.06 681.06 888,500
Mar 18, 2024 696.33 705.17 689.27 690.70 690.70 797,900
Mar 15, 2024 686.83 691.89 679.71 683.90 683.90 1,669,400
Mar 14, 2024 698.46 701.00 687.77 692.33 692.33 934,100
Mar 13, 2024 690.60 695.66 682.17 688.71 688.71 1,155,300
Mar 12, 2024 691.72 698.85 683.35 698.40 698.40 875,600
Mar 11, 2024 690.05 691.43 675.11 685.38 685.38 1,037,600
Mar 8, 2024 722.81 724.47 699.21 699.21 699.21 1,121,400
Mar 7, 2024 719.28 729.15 719.28 723.26 723.26 1,059,100
Mar 6, 2024 711.77 721.47 706.04 715.46 715.46 1,063,700
Mar 5, 2024 712.33 716.22 697.81 705.87 705.87 1,107,300
Mar 4, 2024 724.75 728.00 716.43 717.81 717.81 751,400
Mar 1, 2024 688.28 719.22 688.25 717.57 717.57 1,124,600
Feb 29, 2024 682.44 684.10 674.84 682.30 682.30 998,900
Feb 28, 2024 667.70 675.63 667.70 673.00 673.00 622,600
Feb 27, 2024 679.99 684.70 676.67 677.58 677.58 717,400
Feb 26, 2024 675.62 686.77 673.99 683.82 683.82 649,800
Feb 23, 2024 683.00 687.57 668.03 668.82 668.82 597,900
Feb 22, 2024 675.66 687.69 672.85 683.77 683.77 1,077,800
Feb 21, 2024 645.17 652.07 639.17 651.92 651.92 746,100
Feb 20, 2024 654.51 660.99 644.70 651.77 651.77 1,262,800
Feb 16, 2024 666.99 677.47 657.56 661.35 661.35 1,059,300
Feb 15, 2024 1.45 Dividend
Feb 15, 2024 655.00 661.82 650.50 652.38 652.38 1,025,400
Feb 14, 2024 650.00 661.87 647.78 653.84 652.39 1,175,000
Feb 13, 2024 628.17 649.47 625.50 641.07 639.65 1,499,400
Feb 12, 2024 646.10 657.56 645.22 648.05 646.61 1,233,200
Feb 9, 2024 629.15 651.26 628.55 649.80 648.36 1,246,400
Feb 8, 2024 608.90 624.80 608.17 618.49 617.12 733,200
Feb 7, 2024 609.40 612.50 598.68 608.90 607.55 857,700
Feb 6, 2024 616.37 616.37 595.86 601.62 600.29 1,027,700
Feb 5, 2024 607.33 615.09 600.54 614.88 613.52 903,000
Feb 2, 2024 595.25 607.63 593.01 604.32 602.98 854,300
Feb 1, 2024 598.78 602.04 594.64 599.10 597.77 890,100
Jan 31, 2024 587.74 601.99 581.70 594.04 592.72 1,081,200
Jan 30, 2024 595.02 602.01 594.51 595.35 594.03 1,036,500
Jan 29, 2024 596.49 602.20 594.56 600.08 598.75 1,060,600
Jan 26, 2024 624.00 625.92 596.21 599.37 598.04 2,195,400
Jan 25, 2024 651.50 658.78 639.15 641.69 640.27 1,716,800
Jan 24, 2024 635.76 646.13 627.30 638.45 637.03 1,083,500
Jan 23, 2024 618.79 622.97 610.37 619.33 617.96 895,700
Jan 22, 2024 618.53 628.29 617.60 623.10 621.72 967,600
Jan 19, 2024 595.42 616.98 593.03 612.99 611.63 1,335,000
Jan 18, 2024 579.30 591.99 577.00 590.00 588.69 1,445,300
Jan 17, 2024 564.00 564.00 552.85 562.50 561.25 741,100
Jan 16, 2024 559.12 569.59 557.75 566.81 565.55 962,200
Jan 12, 2024 563.98 564.42 557.19 560.61 559.37 617,400
Jan 11, 2024 557.00 565.41 549.63 562.14 560.89 650,600
Jan 10, 2024 558.95 558.95 549.87 556.09 554.86 793,500
Jan 9, 2024 555.00 561.67 551.10 556.34 555.11 810,300
Jan 8, 2024 549.06 565.89 548.85 562.36 561.11 1,268,100
Jan 5, 2024 548.11 551.35 542.41 544.31 543.10 767,000
Jan 4, 2024 546.39 554.90 544.81 546.44 545.23 859,900
Jan 3, 2024 552.00 558.25 550.00 552.59 551.36 819,100
Jan 2, 2024 573.21 573.21 553.65 560.39 559.15 967,500
Dec 29, 2023 584.78 586.70 577.02 581.30 580.01 512,600
Dec 28, 2023 597.10 597.43 585.98 586.27 584.97 514,100
Dec 27, 2023 594.17 594.89 588.44 591.47 590.16 586,900
Dec 26, 2023 586.90 593.91 586.17 591.37 590.06 654,700
Dec 22, 2023 579.70 585.00 578.46 582.65 581.36 409,600
Dec 21, 2023 575.50 582.15 572.52 580.45 579.16 640,400
Dec 20, 2023 572.05 578.50 562.69 563.30 562.05 1,036,200
Dec 19, 2023 579.86 583.01 577.00 578.11 576.83 877,800
Dec 18, 2023 591.51 593.00 575.56 576.73 575.45 928,400
Dec 15, 2023 585.00 590.15 581.91 585.13 583.83 1,387,700
Dec 14, 2023 575.05 586.35 575.05 582.42 581.13 1,499,100
Dec 13, 2023 562.10 573.56 558.85 570.70 569.43 783,800
Dec 12, 2023 558.20 564.46 558.16 561.05 559.81 871,800
Dec 11, 2023 545.56 563.61 542.70 559.21 557.97 1,134,700
Dec 8, 2023 535.53 539.18 532.00 534.43 533.24 1,038,100
Dec 7, 2023 535.09 543.31 530.07 541.23 540.03 679,500
Dec 6, 2023 544.54 545.59 527.44 528.61 527.44 766,700
Dec 5, 2023 532.29 537.37 527.11 537.23 536.04 578,900
Dec 4, 2023 543.20 545.50 528.05 539.59 538.39 889,300
Dec 1, 2023 543.24 550.23 540.56 549.00 547.78 619,900
Nov 30, 2023 544.12 547.66 536.77 544.62 543.41 2,208,500
Nov 29, 2023 556.37 557.50 542.61 544.07 542.86 1,277,500
Nov 28, 2023 549.16 554.60 543.85 547.14 545.93 965,500
Nov 27, 2023 555.33 562.00 553.30 556.95 555.71 588,400
Nov 24, 2023 552.47 557.22 551.47 555.64 554.41 306,500
Nov 22, 2023 556.32 562.84 549.98 554.17 552.94 594,400
Nov 21, 2023 555.37 555.94 547.54 550.69 549.47 910,300
Nov 20, 2023 542.20 559.42 542.20 557.75 556.51 817,400
Nov 17, 2023 531.77 546.21 529.76 544.54 543.33 1,315,600
Nov 16, 2023 544.80 550.29 543.80 545.39 544.18 1,193,800
Nov 15, 2023 548.89 550.67 541.58 545.40 544.19 881,300
Nov 14, 2023 1.45 Dividend
Nov 14, 2023 540.79 546.25 534.27 545.44 544.23 1,130,400
Nov 13, 2023 530.00 531.99 524.03 528.25 525.63 1,045,200
Nov 10, 2023 516.05 536.14 512.02 534.25 531.60 1,295,000
Nov 9, 2023 511.34 521.00 505.50 506.39 503.88 1,019,800
Nov 8, 2023 505.42 511.68 504.66 511.16 508.63 881,200
Nov 7, 2023 499.31 507.39 498.57 503.12 500.63 611,400
Nov 6, 2023 500.80 503.67 495.10 498.86 496.39 705,900
Nov 3, 2023 494.19 503.48 493.60 499.62 497.14 760,800
Nov 2, 2023 488.63 493.41 484.33 489.34 486.91 1,254,800
Nov 1, 2023 472.29 477.22 465.77 476.53 474.17 1,238,900
Oct 31, 2023 459.70 474.43 453.50 469.70 467.37 1,315,300
Oct 30, 2023 458.27 463.23 452.03 459.54 457.26 688,000
Oct 27, 2023 458.65 464.23 455.00 457.93 455.66 746,200
Oct 26, 2023 458.64 478.44 452.01 458.24 455.97 1,589,100
Oct 25, 2023 464.01 467.21 452.45 454.84 452.59 1,515,100
Oct 24, 2023 467.99 472.34 463.59 470.26 467.93 855,500
Oct 23, 2023 459.00 469.08 455.08 462.56 460.27 620,100
Oct 20, 2023 465.05 470.84 461.48 462.44 460.15 914,300
Oct 19, 2023 485.94 485.94 462.08 465.05 462.74 1,245,400
Oct 18, 2023 478.47 483.00 470.58 479.40 477.02 800,400
Oct 17, 2023 483.94 487.57 473.12 486.35 483.94 777,400
Oct 16, 2023 486.81 494.97 485.20 491.21 488.78 806,000
Oct 13, 2023 501.11 504.65 484.53 486.81 484.40 1,157,100
Oct 12, 2023 485.00 506.92 485.00 501.11 498.63 1,428,800
Oct 11, 2023 476.75 483.19 475.87 482.63 480.24 913,000
Oct 10, 2023 469.08 477.60 467.12 474.14 471.79 839,300
Oct 9, 2023 462.54 467.65 459.00 466.77 464.46 634,600
Oct 6, 2023 455.95 471.14 449.35 468.05 465.73 995,900
Oct 5, 2023 461.31 464.57 456.17 461.08 458.79 881,900
Oct 4, 2023 455.26 462.03 452.33 461.05 458.76 748,400
Oct 3, 2023 455.66 463.52 448.31 451.84 449.60 758,800
Oct 2, 2023 459.10 466.09 454.93 460.63 458.35 716,500
Sep 29, 2023 466.65 469.23 457.80 458.66 456.39 815,400
Sep 28, 2023 444.69 463.01 443.71 458.09 455.82 851,800
Sep 27, 2023 450.10 451.62 440.15 445.56 443.35 1,059,600
Sep 26, 2023 450.45 451.64 442.69 445.16 442.95 1,008,200
Sep 25, 2023 448.99 456.32 447.01 455.39 453.13 630,500
Sep 22, 2023 451.51 458.76 450.73 451.82 449.58 800,800
Sep 21, 2023 446.00 450.44 444.55 446.92 444.70 1,055,100
Sep 20, 2023 460.00 462.00 451.91 452.18 449.94 709,800
Sep 19, 2023 456.58 458.72 451.65 457.31 455.04 663,500
Sep 18, 2023 455.43 460.96 452.00 456.51 454.25 1,178,400
Sep 15, 2023 472.24 472.67 451.33 454.22 451.97 2,831,400
Sep 14, 2023 488.59 490.00 479.24 479.90 477.52 899,200
Sep 13, 2023 483.98 491.26 482.38 483.60 481.20 837,400
Sep 12, 2023 488.07 495.60 484.83 485.80 483.39 805,500
Sep 11, 2023 504.39 506.47 485.54 494.16 491.71 901,100
Sep 8, 2023 495.01 498.55 494.01 497.73 495.26 868,900
Sep 7, 2023 503.28 503.28 488.17 497.18 494.72 1,269,900
Sep 6, 2023 509.35 520.19 506.71 513.47 510.92 714,600
Sep 5, 2023 507.01 516.98 503.44 512.55 510.01 780,900
Sep 1, 2023 503.58 508.73 498.43 507.02 504.51 655,800
Aug 31, 2023 495.15 505.61 493.90 501.87 499.38 914,900
Aug 30, 2023 498.38 500.96 491.01 498.30 495.83 658,100
Aug 29, 2023 483.33 501.00 482.17 497.88 495.41 831,800
Aug 28, 2023 484.37 489.32 481.65 486.49 484.08 598,200
Aug 25, 2023 476.50 483.83 470.10 481.73 479.34 1,104,600
Aug 24, 2023 500.75 503.30 475.36 476.40 474.04 1,245,700
Aug 23, 2023 489.02 497.40 485.59 494.32 491.87 820,300
Aug 22, 2023 495.30 496.20 483.90 486.72 484.31 592,300
Aug 21, 2023 478.73 492.47 478.73 490.71 488.28 843,200
Aug 18, 2023 469.41 481.15 468.13 477.96 475.59 766,300
Aug 17, 2023 476.03 480.20 472.26 472.95 470.61 843,300
Aug 16, 2023 484.38 488.02 473.52 474.00 471.65 803,100
Aug 15, 2023 486.75 487.99 481.97 483.53 481.13 654,900
Aug 14, 2023 1.30 Dividend
Aug 14, 2023 474.55 491.96 473.94 490.89 488.46 1,207,700
Aug 11, 2023 490.01 490.12 478.06 478.98 475.31 868,400
Aug 10, 2023 500.03 508.33 493.09 496.29 492.49 942,000
Aug 9, 2023 500.70 501.87 494.13 494.46 490.67 825,600
Aug 8, 2023 500.33 501.02 491.59 498.64 494.82 1,113,000
Aug 7, 2023 500.00 507.45 498.99 506.44 502.56 756,800
Aug 4, 2023 501.02 503.53 492.50 496.47 492.67 727,200
Aug 3, 2023 497.27 504.09 491.10 502.33 498.48 870,000
Aug 2, 2023 504.60 506.66 494.75 499.57 495.74 1,363,500
Aug 1, 2023 513.97 517.30 510.36 514.28 510.34 859,700
Jul 31, 2023 512.01 516.77 506.22 513.95 510.01 1,093,000
Jul 28, 2023 500.00 513.50 488.14 511.01 507.10 2,019,300
Jul 27, 2023 475.00 495.29 475.00 482.35 478.66 1,951,200
Jul 26, 2023 459.40 463.10 453.00 457.85 454.34 847,100
Jul 25, 2023 463.19 470.32 463.05 466.11 462.54 788,200
Jul 24, 2023 457.49 462.61 456.13 460.98 457.45 740,200
Jul 21, 2023 456.92 462.11 453.51 458.56 455.05 2,613,000
Jul 20, 2023 458.69 459.82 448.99 450.10 446.65 1,813,900
Jul 19, 2023 483.00 484.73 468.76 470.59 466.99 1,137,300
Jul 18, 2023 484.48 486.23 477.60 484.06 480.35 859,000
Jul 17, 2023 476.41 493.53 476.18 490.38 486.63 816,200
Jul 14, 2023 478.16 481.81 471.76 474.79 471.15 828,400
Jul 13, 2023 471.23 477.58 468.98 475.82 472.18 803,100
Jul 12, 2023 466.42 467.45 459.82 466.07 462.50 874,500
Jul 11, 2023 467.81 467.81 451.54 459.48 455.96 687,100
Jul 10, 2023 456.38 469.74 456.38 467.66 464.08 935,700
Jul 7, 2023 455.91 465.96 454.10 455.83 452.34 926,600
Jul 6, 2023 463.00 465.05 453.60 461.54 458.01 1,245,000
Jul 5, 2023 475.30 479.60 467.01 467.91 464.33 1,118,900
Jul 3, 2023 485.04 488.41 477.34 484.82 481.11 424,900
Jun 30, 2023 482.74 488.25 481.20 485.02 481.31 909,300
Jun 29, 2023 479.18 479.40 472.58 477.23 473.58 588,800
Jun 28, 2023 470.41 477.56 469.52 474.43 470.80 730,600
Jun 27, 2023 460.22 478.63 460.22 476.93 473.28 863,800
Jun 26, 2023 458.10 468.35 458.10 458.55 455.04 615,300
Jun 23, 2023 457.50 459.95 454.59 456.95 453.45 828,900
Jun 22, 2023 453.05 467.89 452.96 467.38 463.80 749,700
Jun 21, 2023 460.93 464.49 455.43 456.43 452.94 876,500
Jun 20, 2023 466.31 470.20 460.35 464.45 460.89 822,000
Jun 16, 2023 473.28 475.01 463.10 464.89 461.33 2,011,400
Jun 15, 2023 475.28 477.08 470.57 472.58 468.96 1,038,000
Jun 14, 2023 471.80 481.15 471.15 480.54 476.86 913,700
Jun 13, 2023 480.00 482.20 472.45 479.89 476.22 752,800
Jun 12, 2023 468.98 476.29 466.09 475.43 471.79 1,193,900
Jun 9, 2023 475.74 477.91 464.91 465.65 462.08 1,065,500
Jun 8, 2023 464.67 475.36 464.02 473.86 470.23 950,900
Jun 7, 2023 463.99 472.92 460.62 463.76 460.21 1,086,400
Jun 6, 2023 451.03 464.67 447.00 461.00 457.47 1,131,400
Jun 5, 2023 456.38 461.41 451.42 458.05 454.54 1,009,500
Jun 2, 2023 454.51 458.67 445.16 458.06 454.55 1,206,600
Jun 1, 2023 445.40 455.73 437.20 452.53 449.06 1,266,600
May 31, 2023 448.85 455.52 442.22 442.99 439.60 1,743,900
May 30, 2023 467.81 473.97 453.66 458.73 455.22 1,233,100
May 26, 2023 435.00 465.00 434.47 461.19 457.66 2,163,600
May 25, 2023 418.20 436.30 418.12 434.25 430.92 1,626,300
May 24, 2023 406.85 410.47 404.80 408.90 405.77 888,400
May 23, 2023 417.57 420.80 414.32 414.69 411.51 753,100
May 22, 2023 419.81 426.15 418.86 420.81 417.59 685,800
May 19, 2023 429.00 429.45 422.10 423.64 420.40 1,064,600
May 18, 2023 416.51 429.40 416.51 428.57 425.29 1,187,900
May 17, 2023 411.34 420.54 408.78 416.83 413.64 1,170,600
May 16, 2023 403.56 413.26 403.56 408.81 405.68 1,278,200
May 15, 2023 388.96 404.72 385.80 404.10 401.01 1,204,900
May 12, 2023 1.30 Dividend
May 12, 2023 388.01 390.71 382.88 386.97 384.01 686,700
May 11, 2023 385.87 389.66 381.82 386.54 382.29 744,300
May 10, 2023 381.00 388.36 380.50 386.38 382.13 881,300
May 9, 2023 379.34 381.21 374.49 375.75 371.62 798,900
May 8, 2023 386.29 387.21 381.15 383.52 379.30 687,700
May 5, 2023 381.60 388.18 379.58 385.66 381.42 892,900
May 4, 2023 378.17 378.71 369.66 373.23 369.13 724,500
May 3, 2023 378.70 386.30 377.21 378.17 374.01 719,500
May 2, 2023 385.65 386.10 376.58 378.45 374.29 839,900
May 1, 2023 385.80 389.72 382.81 384.43 380.20 691,300
Apr 28, 2023 385.92 389.51 380.14 386.54 382.29 1,326,400
Apr 27, 2023 383.75 385.81 369.00 384.64 380.41 2,129,700
Apr 26, 2023 358.00 360.46 355.88 357.36 353.43 1,274,600

Related Tickers

LRCX Lam Research Corporation
924.12
+2.51%
 
AMAT Applied Materials, Inc.
203.00
+2.78%
 
TER Teradyne, Inc.
112.87
+3.64%
 
ASML ASML Holding N.V.
920.20
+2.18%
 
ACLS Axcelis Technologies, Inc.
103.37
+3.37%
 
ONTO Onto Innovation Inc.
188.19
+3.21%
 
ACMR ACM Research, Inc.
27.06
-4.35%
 
AEHR Aehr Test Systems
11.53
+2.04%
 
AMKR Amkor Technology, Inc.
30.67
+1.93%
 
CAMT Camtek Ltd.
82.34
+4.41%