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 |
| Jan 10, 2024 | $558.95 | $558.95 | $549.87 | $556.09 | 789 953 |
| Jan 09, 2024 | $555.00 | $561.67 | $551.10 | $556.34 | 809 201 |
| Jan 08, 2024 | $549.06 | $565.86 | $549.00 | $562.36 | 1 267 207 |
| Jan 05, 2024 | $548.11 | $551.35 | $542.41 | $544.31 | 758 515 |
| Jan 04, 2024 | $546.39 | $554.76 | $544.81 | $546.44 | 836 503 |
| Jan 03, 2024 | $552.00 | $558.25 | $550.00 | $552.59 | 705 622 |
| Jan 02, 2024 | $573.21 | $573.21 | $553.65 | $560.39 | 939 237 |
| Dec 29, 2023 | $584.78 | $586.70 | $577.02 | $581.30 | 511 220 |
| Dec 28, 2023 | $597.10 | $597.43 | $585.98 | $586.27 | 498 749 |
| Dec 27, 2023 | $594.17 | $594.89 | $588.45 | $591.47 | 516 556 |
| Dec 26, 2023 | $586.90 | $593.90 | $586.17 | $591.37 | 650 827 |
| Dec 22, 2023 | $579.70 | $585.00 | $578.46 | $582.65 | 408 013 |
| Dec 21, 2023 | $575.50 | $582.15 | $572.52 | $580.45 | 637 312 |
| Dec 20, 2023 | $572.05 | $578.50 | $562.82 | $563.30 | 1 031 650 |
| Dec 19, 2023 | $579.86 | $583.01 | $577.00 | $578.11 | 875 886 |
| Dec 18, 2023 | $591.51 | $591.51 | $575.56 | $576.73 | 928 216 |
| Dec 15, 2023 | $585.00 | $590.15 | $581.91 | $585.13 | 1 376 905 |
| Dec 14, 2023 | $575.05 | $586.35 | $575.05 | $582.42 | 1 446 912 |
| Dec 13, 2023 | $562.10 | $573.56 | $558.85 | $570.70 | 778 546 |
| Dec 12, 2023 | $558.20 | $564.46 | $558.17 | $561.05 | 836 670 |
| Dec 11, 2023 | $545.56 | $563.61 | $544.80 | $559.21 | 1 133 247 |
| Dec 08, 2023 | $535.53 | $539.18 | $532.00 | $534.43 | 796 743 |
| Dec 07, 2023 | $535.09 | $543.31 | $530.07 | $541.23 | 634 620 |
| Dec 06, 2023 | $544.54 | $545.59 | $527.44 | $528.61 | 751 196 |
| Dec 05, 2023 | $532.29 | $537.33 | $527.11 | $537.23 | 560 034 |
