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 |
| Mar 22, 2024 | $706.43 | $718.29 | $705.23 | $710.56 | 409 265 |
| Mar 21, 2024 | $716.89 | $727.51 | $711.53 | $713.13 | 757 486 |
| Mar 20, 2024 | $680.16 | $698.13 | $673.57 | $695.95 | 899 776 |
| Mar 19, 2024 | $677.80 | $685.98 | $668.70 | $681.06 | 839 947 |
| Mar 18, 2024 | $696.33 | $705.17 | $689.27 | $690.70 | 794 914 |
| Mar 15, 2024 | $686.83 | $691.89 | $680.09 | $683.90 | 1 603 851 |
| Mar 14, 2024 | $698.46 | $701.00 | $687.77 | $692.33 | 933 401 |
| Mar 13, 2024 | $690.60 | $695.66 | $682.18 | $688.71 | 1 062 672 |
| Mar 12, 2024 | $691.72 | $698.85 | $683.35 | $698.40 | 849 899 |
| Mar 11, 2024 | $690.05 | $691.43 | $675.11 | $685.38 | 982 137 |
| Mar 08, 2024 | $722.81 | $724.47 | $699.21 | $699.21 | 1 039 233 |
| Mar 07, 2024 | $719.28 | $729.14 | $719.28 | $723.26 | 1 056 181 |
| Mar 06, 2024 | $711.77 | $721.47 | $706.04 | $715.46 | 1 060 714 |
| Mar 05, 2024 | $712.33 | $716.22 | $697.81 | $705.87 | 1 025 042 |
| Mar 04, 2024 | $724.75 | $728.00 | $716.43 | $717.81 | 748 094 |
| Mar 01, 2024 | $688.28 | $719.22 | $688.25 | $717.57 | 1 124 382 |
| Feb 29, 2024 | $682.44 | $684.10 | $674.92 | $682.30 | 986 532 |
| Feb 28, 2024 | $667.70 | $675.63 | $667.70 | $673.00 | 619 661 |
| Feb 27, 2024 | $679.99 | $684.70 | $676.67 | $677.58 | 716 147 |
| Feb 26, 2024 | $675.62 | $686.77 | $673.99 | $683.82 | 621 501 |
| Feb 23, 2024 | $683.00 | $687.48 | $668.03 | $668.82 | 591 709 |
| Feb 22, 2024 | $675.66 | $687.69 | $672.85 | $683.77 | 1 052 547 |
| Feb 21, 2024 | $645.17 | $652.07 | $639.17 | $651.92 | 728 116 |
| Feb 20, 2024 | $654.51 | $660.99 | $644.70 | $651.77 | 1 250 923 |
| Feb 16, 2024 | $666.99 | $677.47 | $657.77 | $661.35 | 1 051 042 |
