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 |
| Dec 04, 2023 | $543.20 | $545.25 | $528.05 | $539.59 | 803 222 |
| Dec 01, 2023 | $543.24 | $550.23 | $540.56 | $549.00 | 596 012 |
| Nov 30, 2023 | $544.12 | $547.19 | $536.77 | $544.62 | 1 864 769 |
| Nov 29, 2023 | $556.37 | $557.50 | $542.62 | $544.07 | 1 153 240 |
| Nov 28, 2023 | $549.16 | $554.60 | $543.85 | $547.14 | 801 910 |
| Nov 27, 2023 | $555.33 | $562.00 | $553.30 | $556.95 | 519 938 |
| Nov 24, 2023 | $552.47 | $557.22 | $551.47 | $555.64 | 305 110 |
| Nov 22, 2023 | $556.32 | $562.84 | $550.00 | $554.17 | 565 214 |
| Nov 21, 2023 | $555.37 | $555.94 | $547.54 | $550.69 | 877 275 |
| Nov 20, 2023 | $542.20 | $559.42 | $542.20 | $557.75 | 780 104 |
| Nov 17, 2023 | $531.77 | $546.20 | $529.76 | $544.54 | 1 264 539 |
| Nov 16, 2023 | $544.80 | $550.29 | $543.89 | $545.39 | 1 096 397 |
| Nov 15, 2023 | $548.89 | $550.67 | $541.58 | $545.40 | 851 673 |
| Nov 14, 2023 | $540.79 | $546.25 | $534.27 | $545.44 | 1 061 256 |
| Nov 13, 2023 | $530.00 | $531.99 | $524.03 | $528.25 | 1 032 260 |
| Nov 10, 2023 | $516.05 | $536.14 | $512.52 | $534.25 | 1 218 378 |
| Nov 09, 2023 | $511.34 | $521.00 | $505.50 | $506.39 | 946 075 |
| Nov 08, 2023 | $505.42 | $511.68 | $504.66 | $511.16 | 834 955 |
| Nov 07, 2023 | $499.31 | $507.38 | $498.63 | $503.12 | 549 924 |
| Nov 06, 2023 | $500.80 | $503.67 | $495.10 | $498.86 | 661 614 |
| Nov 03, 2023 | $494.19 | $503.46 | $493.78 | $499.62 | 727 954 |
| Nov 02, 2023 | $488.63 | $493.30 | $484.36 | $489.34 | 1 207 016 |
| Nov 01, 2023 | $472.29 | $477.16 | $465.77 | $476.53 | 1 238 794 |
| Oct 31, 2023 | $459.70 | $474.43 | $453.68 | $469.70 | 1 289 408 |
| Oct 30, 2023 | $458.27 | $463.23 | $452.03 | $459.54 | 687 958 |
