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 |
| Feb 15, 2024 | $655.00 | $661.82 | $650.50 | $652.38 | 928 141 |
| Feb 14, 2024 | $650.00 | $661.87 | $647.78 | $653.84 | 1 136 912 |
| Feb 13, 2024 | $628.17 | $649.47 | $625.50 | $641.07 | 1 457 220 |
| Feb 12, 2024 | $646.10 | $657.56 | $645.22 | $648.05 | 1 194 324 |
| Feb 09, 2024 | $629.15 | $651.26 | $628.55 | $649.80 | 1 245 288 |
| Feb 08, 2024 | $608.90 | $624.79 | $608.17 | $618.49 | 733 106 |
| Feb 07, 2024 | $609.40 | $612.50 | $599.17 | $608.90 | 856 299 |
| Feb 06, 2024 | $616.37 | $616.37 | $595.86 | $601.62 | 1 026 896 |
| Feb 05, 2024 | $607.33 | $615.09 | $600.54 | $614.88 | 900 483 |
| Feb 02, 2024 | $595.25 | $607.63 | $593.01 | $604.32 | 853 800 |
| Feb 01, 2024 | $598.78 | $601.95 | $595.00 | $599.10 | 816 839 |
| Jan 31, 2024 | $587.74 | $601.67 | $581.70 | $594.04 | 1 077 965 |
| Jan 30, 2024 | $595.02 | $602.01 | $594.51 | $595.35 | 1 029 056 |
| Jan 29, 2024 | $596.49 | $602.20 | $594.56 | $600.08 | 1 051 970 |
| Jan 26, 2024 | $624.00 | $625.63 | $596.21 | $599.37 | 2 193 004 |
| Jan 25, 2024 | $651.50 | $658.78 | $639.15 | $641.69 | 1 651 976 |
| Jan 24, 2024 | $635.76 | $646.13 | $627.30 | $638.45 | 1 065 167 |
| Jan 23, 2024 | $618.79 | $622.97 | $610.60 | $619.33 | 894 090 |
| Jan 22, 2024 | $618.53 | $628.29 | $617.60 | $623.10 | 878 567 |
| Jan 19, 2024 | $595.42 | $616.98 | $593.03 | $612.99 | 1 320 876 |
| Jan 18, 2024 | $579.30 | $591.99 | $577.00 | $590.00 | 1 444 112 |
| Jan 17, 2024 | $564.00 | $564.00 | $552.85 | $562.50 | 740 985 |
| Jan 16, 2024 | $559.12 | $569.59 | $557.75 | $566.81 | 960 955 |
| Jan 12, 2024 | $563.98 | $564.43 | $557.19 | $560.61 | 616 267 |
| Jan 11, 2024 | $557.00 | $565.41 | $549.63 | $562.14 | 635 847 |
