KLA Corporation
182.91USD
-6.0700 (-3.21%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 188.98 | 12,401,000 |
| Fr 09/04/26 | 185.60 | 12,720,000 |
| Th 09/03/26 | 172.94 | 6,859,500 |
| We 09/02/26 | 172.26 | 6,466,900 |
| Tu 09/01/26 | 170.89 | 10,217,834 |
| Mo 08/31/26 | 175.45 | 7,166,034 |
| Fr 08/28/26 | 175.54 | 9,926,064 |
| Th 08/27/26 | 183.77 | 6,548,017 |
| We 08/26/26 | 183.83 | 5,886,856 |
| Tu 08/25/26 | 183.34 | 8,895,081 |
| Mo 08/24/26 | 181.57 | 9,663,565 |
| Fr 08/21/26 | 183.99 | 8,906,400 |
| Th 08/20/26 | 185.86 | 7,330,100 |
| We 08/19/26 | 187.27 | 9,701,600 |
| Tu 08/18/26 | 194.79 | 13,530,000 |
| Mo 08/17/26 | 205.76 | 9,479,000 |
| Fr 08/14/26 | 203.72 | 7,357,900 |
| Th 08/13/26 | 209.37 | 8,543,100 |
| We 08/12/26 | 208.25 | 11,951,900 |
| Tu 08/11/26 | 200.47 | 8,098,400 |
| Mo 08/10/26 | 192.74 | 10,318,300 |
| Fr 08/07/26 | 198.11 | 8,974,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 193.22 | 13,257,400 |
| We 08/05/26 | 192.80 | 10,017,200 |
| Tu 08/04/26 | 195.45 | 13,251,400 |
| Mo 08/03/26 | 182.75 | 10,263,000 |
| Fr 07/31/26 | 182.82 | 13,512,400 |
| Th 07/30/26 | 180.33 | 17,485,100 |
| We 07/29/26 | 170.19 | 20,427,600 |
| Tu 07/28/26 | 190.80 | 17,199,200 |
| Mo 07/27/26 | 203.36 | 14,194,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 216.47 | 17,710,900 |
| Mo 07/06/26 | 233.31 | 12,130,800 |
| Th 07/02/26 | 235.55 | 23,622,500 |
| We 07/01/26 | 266.19 | 24,163,600 |
| Tu 06/30/26 | 301.71 | 19,909,300 |
| Mo 06/29/26 | 278.39 | 14,628,600 |
| Fr 06/26/26 | 248.64 | 21,394,400 |
| Th 06/25/26 | 258.80 | 11,963,400 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 212.51 | 10,200,000 |
| Tu 06/02/26 | 204.52 | 10,611,000 |
| Mo 06/01/26 | 194.00 | 7,359,000 |
| Fr 05/29/26 | 192.17 | 11,457,000 |
| Th 05/28/26 | 192.76 | 8,855,000 |
| We 05/27/26 | 195.72 | 9,502,000 |
| Tu 05/26/26 | 201.14 | 11,503,000 |
| Fr 05/22/26 | 188.84 | 7,231,000 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 172.63 | 7,892,000 |
| Th 04/30/26 | 175.04 | 18,906,000 |
| We 04/29/26 | 181.62 | 10,921,000 |
| Tu 04/28/26 | 180.90 | 13,398,000 |
| Mo 04/27/26 | 190.00 | 11,196,000 |
| Fr 04/24/26 | 193.50 | 11,431,000 |
| Th 04/23/26 | 181.54 | 9,285,000 |
| We 04/22/26 | 181.21 | 6,840,000 |
| Tu 04/21/26 | 178.54 | 6,761,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 147.24 | 11,081,000 |
| Mo 03/30/26 | 138.26 | 10,012,000 |
| Fr 03/27/26 | 144.32 | 8,115,000 |
| Th 03/26/26 | 145.11 | 10,917,000 |
| We 03/25/26 | 154.38 | 7,694,000 |
| Tu 03/24/26 | 156.62 | 7,823,000 |
| Mo 03/23/26 | 151.14 | 11,738,000 |
| Fr 03/20/26 | 149.87 | 21,884,000 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 152.46 | 11,069,000 |
| Th 02/26/26 | 152.43 | 11,840,000 |
| We 02/25/26 | 154.67 | 8,762,000 |
| Tu 02/24/26 | 150.67 | 6,669,000 |
| Mo 02/23/26 | 148.77 | 8,499,000 |
| Fr 02/20/26 | 149.60 | 6,841,000 |
| Th 02/19/26 | 146.99 | 6,257,000 |
| We 02/18/26 | 148.03 | 6,510,000 |
| Tu 02/17/26 | 147.02 | 6,231,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 161.63 | 11,742,000 |
| Mo 01/26/26 | 154.30 | 12,599,000 |
| Fr 01/23/26 | 151.28 | 10,102,000 |
| Th 01/22/26 | 150.00 | 10,260,000 |
| We 01/21/26 | 152.00 | 14,999,000 |
| Tu 01/20/26 | 148.62 | 17,340,000 |
| Fr 01/16/26 | 156.78 | 15,317,000 |
| Th 01/15/26 | 154.50 | 16,576,000 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 126.88 | 6,007,000 |
| Mo 12/22/25 | 126.57 | 6,045,000 |
| Fr 12/19/25 | 124.57 | 21,561,000 |
| Th 12/18/25 | 122.24 | 10,565,000 |
| We 12/17/25 | 117.20 | 9,138,000 |
| Tu 12/16/25 | 122.34 | 7,355,000 |
| Mo 12/15/25 | 122.51 | 12,584,000 |
| Fr 12/12/25 | 119.39 | 11,439,000 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 110.25 | 11,719,000 |
| We 11/19/25 | 116.75 | 9,593,000 |
| Tu 11/18/25 | 112.31 | 11,519,000 |
| Mo 11/17/25 | 113.37 | 13,265,000 |
| Fr 11/14/25 | 113.43 | 14,446,000 |
| Th 11/13/25 | 116.17 | 12,035,000 |
| We 11/12/25 | 119.90 | 8,246,000 |
| Tu 11/11/25 | 119.09 | 9,118,000 |
| Mo 11/10/25 | 121.80 | 9,481,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 114.74 | 7,447,000 |
| Mo 10/20/25 | 115.29 | 10,785,000 |
| Fr 10/17/25 | 110.67 | 8,791,000 |
| Th 10/16/25 | 109.88 | 10,311,000 |
| We 10/15/25 | 108.70 | 13,137,000 |
| Tu 10/14/25 | 102.57 | 10,557,000 |
| Mo 10/13/25 | 102.50 | 12,270,000 |
| Fr 10/10/25 | 98.28 | 15,760,000 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 104.48 | 15,869,000 |
| Th 09/18/25 | 104.67 | 18,247,000 |
| We 09/17/25 | 98.99 | 7,239,000 |
| Tu 09/16/25 | 99.06 | 7,761,000 |
| Mo 09/15/25 | 98.89 | 8,456,000 |
| Fr 09/12/25 | 96.40 | 5,839,000 |
| Th 09/11/25 | 95.93 | 10,221,000 |
| We 09/10/25 | 93.26 | 7,128,000 |
| Tu 09/09/25 | 91.77 | 6,778,000 |
| Fr 07/24/26 | 210.52 | 11,304,900 |
| Th 07/23/26 | 218.73 | 8,774,000 |
| We 07/22/26 | 214.69 | 9,051,200 |
| Tu 07/21/26 | 217.56 | 9,947,400 |
| Mo 07/20/26 | 207.60 | 8,396,400 |
| Fr 07/17/26 | 212.75 | 13,061,800 |
| Th 07/16/26 | 219.37 | 14,957,000 |
| We 07/15/26 | 224.50 | 10,625,500 |
| Tu 07/14/26 | 230.37 | 9,033,100 |
| Mo 07/13/26 | 222.25 | 9,947,500 |
| Fr 07/10/26 | 231.52 | 7,447,800 |
| Th 07/09/26 | 229.52 | 13,066,400 |
| We 07/08/26 | 221.18 | 13,082,600 |
| 240.48 |
| 11,543,700 |
| Tu 06/23/26 | 244.49 | 18,703,800 |
| Mo 06/22/26 | 269.16 | 11,719,800 |
| Th 06/18/26 | 259.56 | 26,167,300 |
| We 06/17/26 | 238.73 | 13,213,500 |
| Tu 06/16/26 | 237.33 | 14,048,600 |
| Mo 06/15/26 | 256.42 | 18,368,200 |
| Fr 06/12/26 | 254.54 | 10,056,600 |
| Th 06/11/26 | 241.16 | 17,694,000 |
| We 06/10/26 | 213.56 | 16,030,000 |
| Tu 06/09/26 | 213.94 | 16,366,000 |
| Mo 06/08/26 | 210.81 | 11,659,000 |
| Fr 06/05/26 | 192.92 | 18,586,000 |
| Th 06/04/26 | 213.11 | 8,253,000 |
| 184.22 |
| 8,205,000 |
| We 05/20/26 | 182.95 | 9,000,000 |
| Tu 05/19/26 | 174.06 | 11,170,000 |
| Mo 05/18/26 | 175.65 | 9,469,000 |
| Fr 05/15/26 | 180.43 | 9,804,000 |
| Th 05/14/26 | 189.29 | 8,100,000 |
| We 05/13/26 | 184.97 | 9,381,000 |
| Tu 05/12/26 | 181.14 | 10,294,000 |
| Mo 05/11/26 | 184.52 | 12,129,000 |
| Fr 05/08/26 | 186.92 | 12,894,000 |
| Th 05/07/26 | 176.33 | 12,416,000 |
| We 05/06/26 | 181.63 | 13,409,000 |
| Tu 05/05/26 | 173.29 | 11,941,000 |
| Mo 05/04/26 | 171.33 | 7,916,000 |
| Mo 04/20/26 | 180.53 | 6,231,000 |
| Fr 04/17/26 | 179.14 | 7,254,000 |
| Th 04/16/26 | 173.49 | 8,323,000 |
| We 04/15/26 | 174.81 | 11,639,000 |
| Tu 04/14/26 | 179.59 | 8,713,000 |
| Mo 04/13/26 | 176.88 | 8,301,000 |
| Fr 04/10/26 | 173.73 | 6,864,000 |
| Th 04/09/26 | 172.73 | 9,395,000 |
| We 04/08/26 | 167.23 | 10,201,000 |
| Tu 04/07/26 | 154.89 | 5,273,000 |
| Mo 04/06/26 | 154.01 | 4,118,000 |
| Th 04/02/26 | 151.68 | 6,615,000 |
| We 04/01/26 | 151.98 | 8,799,000 |
| 151.15 |
| 9,997,000 |
| We 03/18/26 | 148.24 | 8,830,000 |
| Tu 03/17/26 | 148.14 | 8,535,000 |
| Mo 03/16/26 | 143.82 | 9,557,000 |
| Fr 03/13/26 | 141.86 | 12,718,000 |
| Th 03/12/26 | 140.96 | 12,596,000 |
| We 03/11/26 | 146.50 | 8,164,000 |
| Tu 03/10/26 | 145.29 | 8,912,000 |
| Mo 03/09/26 | 142.91 | 11,207,000 |
| Fr 03/06/26 | 134.46 | 11,179,000 |
| Th 03/05/26 | 142.94 | 10,777,000 |
| We 03/04/26 | 147.59 | 7,982,000 |
| Tu 03/03/26 | 144.14 | 12,669,000 |
| Mo 03/02/26 | 153.50 | 7,591,000 |
| Fr 02/13/26 | 146.41 | 10,122,000 |
| Th 02/12/26 | 145.09 | 10,491,000 |
| We 02/11/26 | 147.95 | 10,928,000 |
| Tu 02/10/26 | 143.08 | 8,432,000 |
| Mo 02/09/26 | 144.02 | 16,392,000 |
| Fr 02/06/26 | 144.30 | 15,711,000 |
| Th 02/05/26 | 133.10 | 13,017,000 |
| We 02/04/26 | 130.72 | 15,838,000 |
| Tu 02/03/26 | 135.55 | 20,559,000 |
| Mo 02/02/26 | 141.05 | 16,038,000 |
| Fr 01/30/26 | 142.79 | 27,881,000 |
| Th 01/29/26 | 168.47 | 15,064,000 |
| We 01/28/26 | 162.72 | 10,915,000 |
| 143.45 |
| 8,965,000 |
| Tu 01/13/26 | 144.18 | 9,966,000 |
| Mo 01/12/26 | 142.82 | 8,556,000 |
| Fr 01/09/26 | 140.00 | 11,024,000 |
| Th 01/08/26 | 132.46 | 9,485,000 |
| We 01/07/26 | 135.97 | 9,045,000 |
| Tu 01/06/26 | 139.50 | 11,414,000 |
| Mo 01/05/26 | 135.25 | 13,199,000 |
| Fr 01/02/26 | 127.45 | 8,321,000 |
| We 12/31/25 | 121.51 | 6,080,000 |
| Tu 12/30/25 | 124.37 | 3,843,000 |
| Mo 12/29/25 | 126.04 | 6,415,000 |
| Fr 12/26/25 | 127.96 | 3,374,000 |
| We 12/24/25 | 127.70 | 2,103,000 |
| 124.62 |
| 9,223,000 |
| We 12/10/25 | 123.89 | 7,119,000 |
| Tu 12/09/25 | 122.56 | 7,827,000 |
| Mo 12/08/25 | 122.46 | 8,198,000 |
| Fr 12/05/25 | 121.45 | 6,819,000 |
| Th 12/04/25 | 120.81 | 7,032,000 |
| We 12/03/25 | 121.18 | 8,104,000 |
| Tu 12/02/25 | 118.99 | 9,533,000 |
| Mo 12/01/25 | 115.72 | 6,091,000 |
| Fr 11/28/25 | 117.55 | 3,893,000 |
| We 11/26/25 | 115.91 | 11,257,000 |
| Tu 11/25/25 | 114.59 | 9,442,000 |
| Mo 11/24/25 | 113.67 | 15,796,000 |
| Fr 11/21/25 | 109.71 | 14,384,000 |
| Fr 11/07/25 | 119.34 | 11,421,000 |
| Th 11/06/25 | 120.64 | 11,788,000 |
| We 11/05/25 | 122.71 | 9,011,000 |
| Tu 11/04/25 | 119.35 | 12,014,000 |
| Mo 11/03/25 | 121.91 | 9,055,000 |
| Fr 10/31/25 | 120.87 | 8,852,000 |
| Th 10/30/25 | 121.44 | 20,377,000 |
| We 10/29/25 | 123.53 | 14,635,000 |
| Tu 10/28/25 | 120.60 | 6,654,000 |
| Mo 10/27/25 | 121.51 | 9,711,000 |
| Fr 10/24/25 | 118.28 | 8,255,000 |
| Th 10/23/25 | 115.90 | 9,466,000 |
| We 10/22/25 | 111.43 | 13,614,000 |
| 105.35 |
| 12,477,000 |
| We 10/08/25 | 106.26 | 14,760,000 |
| Tu 10/07/25 | 108.47 | 8,784,000 |
| Mo 10/06/25 | 113.97 | 9,460,000 |
| Fr 10/03/25 | 110.16 | 9,536,000 |
| Th 10/02/25 | 113.93 | 9,249,000 |
| We 10/01/25 | 112.89 | 11,881,000 |
| Tu 09/30/25 | 107.86 | 8,863,000 |
| Mo 09/29/25 | 106.41 | 7,697,000 |
| Fr 09/26/25 | 106.43 | 5,054,000 |
| Th 09/25/25 | 105.91 | 7,105,000 |
| We 09/24/25 | 106.87 | 8,680,000 |
| Tu 09/23/25 | 107.12 | 8,295,000 |
| Mo 09/22/25 | 107.13 | 10,207,000 |
| Mo 09/08/25 | 90.90 | 8,865,000 |