tiprankstipranks
Trending News
More News >
Kla Corporation (DE:KLA)
:KLA
Germany Market
Advertisement

KLA (KLA) Historical Prices

Compare
37 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 27, 2025
1,025.00
1,045.00
1,025.00
1,042.00
1,042.00
+2.40%
88
0.69
Oct 24, 2025
1,005.60
1,019.60
994.60
1,017.60
1,017.60
+6.82%
67
0.53
Oct 23, 2025
968.40
968.40
950.00
952.60
952.60
-0.59%
76
0.60
Oct 22, 2025
986.80
991.20
958.30
958.30
958.30
-2.83%
123
0.98
Oct 21, 2025
988.30
994.60
983.20
986.20
986.20
-0.18%
93
0.74
Oct 20, 2025
965.00
991.50
963.40
988.00
988.00
+5.44%
264
2.18
Oct 17, 2025
922.40
944.80
919.30
937.00
937.00
+0.89%
408
3.54
Oct 16, 2025
942.20
954.80
928.70
928.70
928.70
-0.73%
218
1.95
Oct 15, 2025
892.80
938.40
892.80
935.50
935.50
+5.97%
49
0.44
Oct 14, 2025
866.10
882.80
862.50
882.80
882.80
-1.02%
148
1.36
Oct 13, 2025
880.20
897.70
878.60
891.90
891.90
+2.58%
152
1.42
Oct 10, 2025
914.10
914.10
869.50
869.50
869.50
-3.84%
225
1.88
Oct 09, 2025
912.80
914.00
899.40
904.20
904.20
-2.27%
509
4.51
Oct 08, 2025
934.80
940.30
916.50
925.20
925.20
-1.55%
91
0.82
Oct 07, 2025
981.50
981.50
939.80
939.80
939.80
-4.00%
131
1.20
Oct 06, 2025
943.70
981.40
943.70
979.00
979.00
+2.85%
141
1.32
Oct 03, 2025
951.10
963.10
948.60
951.90
951.90
-1.56%
140
1.29
Oct 02, 2025
971.70
982.90
967.00
967.00
967.00
+2.78%
319
3.01
Oct 01, 2025
931.70
940.80
905.50
940.80
940.80
+3.85%
608
6.32
Sep 30, 2025
907.70
912.60
899.80
905.90
905.90
-1.08%
402
4.46
Sep 29, 2025
910.90
924.70
910.90
915.80
915.80
+0.79%
40
0.44
Sep 26, 2025
908.10
908.60
908.10
908.60
908.60
-0.20%
27
0.30
Sep 25, 2025
907.80
910.40
899.60
910.40
910.40
+0.19%
165
1.87
Sep 24, 2025
907.90
912.20
907.90
908.70
908.70
-0.09%
3
0.03
Sep 23, 2025
902.00
912.10
901.80
909.50
909.50
+4.54%
778
10.25
Sep 22, 2025
892.00
895.60
870.00
870.00
870.00
-1.16%
127
1.70
Sep 19, 2025
895.00
895.00
876.10
880.20
880.20
-3.46%
154
2.07
Sep 18, 2025
846.00
911.70
846.00
911.70
911.70
+9.11%
31
0.42
Sep 17, 2025
834.00
843.60
834.00
835.60
835.60
+1.03%
20
0.26
Sep 16, 2025
842.20
845.10
825.00
827.10
827.10
-0.01%
31
0.39
Sep 15, 2025
823.40
830.10
822.00
827.20
827.20
+0.73%
189
2.42
Sep 12, 2025
817.90
822.20
817.90
821.20
821.20
+3.33%
155
2.04
Sep 11, 2025
794.30
794.70
794.30
794.70
794.70
+0.46%
15
0.20
Sep 10, 2025
786.00
791.10
786.00
791.10
791.10
+0.82%
1
0.01
Sep 09, 2025
776.50
784.70
775.60
784.70
784.70
+0.49%
37
0.43
Sep 08, 2025
778.40
780.90
778.40
780.90
780.90
+3.40%
11
0.13
Sep 05, 2025
755.20
755.20
755.20
755.20
755.20
+1.25%
28
0.33
Sep 04, 2025
731.00
745.90
731.00
745.90
745.90
+4.13%
11
0.13
Sep 03, 2025
722.40
722.40
716.30
716.30
716.30
-0.80%
10
0.12
Sep 02, 2025
722.10
722.10
722.10
722.10
722.10
-4.21%
5
0.06
Sep 01, 2025
745.70
753.80
743.90
753.80
753.80
+1.09%
22
0.25
Aug 29, 2025
746.80
746.80
745.70
745.70
745.70
-1.97%
1
0.01
Aug 28, 2025
760.70
760.70
760.70
760.70
760.70
-0.24%
0
0.00
Aug 27, 2025
763.40
764.30
762.50
762.50
762.50
-0.03%
2
0.02
Aug 26, 2025
755.80
762.70
755.80
762.70
762.70
+0.66%
85
0.97
Aug 25, 2025
748.10
757.70
745.90
757.70
757.70
+0.21%
3
0.03
Aug 22, 2025
756.80
756.80
756.10
756.10
756.10
+0.36%
30
0.34
Aug 21, 2025
753.40
753.40
753.40
753.40
753.40
+0.78%
0
0.00
Aug 20, 2025
747.00
759.70
741.50
747.60
747.60
-1.03%
141
1.56
Aug 19, 2025
758.30
758.40
755.30
755.40
755.40
+0.20%
200
1.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis