NASDAQ:KLAC
KLA Corporation Stock Price (Quote)
$713.93
+7.67 (+1.09%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $623.17 | $718.18 | Monday, 29th Apr 2024 KLAC stock ended at $713.93. This is 1.09% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $700.39 to a day high of $715.98. |
| 90 days | $581.70 | $729.14 | |
| 52 weeks | $369.66 | $729.14 |
| Date | Open | High | Low | Close | Volume |
| Jun 06, 2023 | $451.03 | $464.67 | $447.00 | $461.00 | 1 105 489 |
| Jun 05, 2023 | $456.38 | $461.41 | $451.65 | $458.05 | 967 170 |
| Jun 02, 2023 | $454.51 | $458.62 | $445.30 | $458.06 | 1 141 671 |
| Jun 01, 2023 | $445.40 | $455.73 | $437.21 | $452.53 | 1 220 155 |
| May 31, 2023 | $448.85 | $455.52 | $442.22 | $442.99 | 1 680 453 |
| May 30, 2023 | $467.81 | $473.97 | $453.72 | $458.73 | 1 195 242 |
| May 26, 2023 | $462.98 | $465.00 | $434.47 | $461.19 | 2 152 183 |
| May 25, 2023 | $418.20 | $436.30 | $418.12 | $434.25 | 1 484 028 |
| May 24, 2023 | $406.85 | $410.47 | $404.80 | $408.90 | 838 685 |
| May 23, 2023 | $417.57 | $419.48 | $414.34 | $414.69 | 752 981 |
| May 22, 2023 | $419.81 | $426.15 | $418.86 | $420.81 | 685 311 |
| May 19, 2023 | $429.00 | $429.45 | $422.27 | $423.64 | 1 046 986 |
| May 18, 2023 | $416.51 | $429.40 | $416.51 | $428.57 | 1 186 172 |
| May 17, 2023 | $411.34 | $420.54 | $408.84 | $416.83 | 1 170 585 |
| May 16, 2023 | $403.56 | $413.26 | $403.56 | $408.81 | 1 205 910 |
| May 15, 2023 | $388.96 | $404.68 | $385.83 | $404.10 | 1 204 814 |
| May 12, 2023 | $388.01 | $390.71 | $382.88 | $386.97 | 686 321 |
| May 11, 2023 | $385.87 | $389.66 | $381.82 | $386.54 | 733 347 |
| May 10, 2023 | $381.00 | $388.36 | $380.84 | $386.38 | 811 699 |
| May 09, 2023 | $379.34 | $381.21 | $374.49 | $375.75 | 798 837 |
| May 08, 2023 | $386.29 | $387.20 | $381.15 | $383.52 | 687 703 |
| May 05, 2023 | $381.60 | $388.18 | $379.58 | $385.66 | 889 277 |
| May 04, 2023 | $378.17 | $378.71 | $369.66 | $373.23 | 662 500 |
| May 03, 2023 | $378.70 | $386.30 | $377.21 | $378.17 | 718 190 |
| May 02, 2023 | $385.65 | $386.10 | $376.58 | $378.45 | 826 242 |
