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 |
| Oct 27, 2023 | $458.65 | $464.23 | $455.00 | $457.93 | 746 223 |
| Oct 26, 2023 | $458.64 | $478.44 | $452.03 | $458.24 | 1 581 944 |
| Oct 25, 2023 | $464.01 | $467.21 | $452.54 | $454.84 | 1 474 516 |
| Oct 24, 2023 | $467.99 | $472.34 | $463.59 | $470.26 | 788 307 |
| Oct 23, 2023 | $459.00 | $469.08 | $455.08 | $462.56 | 600 333 |
| Oct 20, 2023 | $465.05 | $470.84 | $461.50 | $462.44 | 913 972 |
| Oct 19, 2023 | $485.94 | $485.94 | $462.46 | $465.05 | 1 245 417 |
| Oct 18, 2023 | $478.47 | $482.87 | $470.58 | $479.40 | 769 741 |
| Oct 17, 2023 | $483.94 | $487.57 | $473.12 | $486.35 | 766 230 |
| Oct 16, 2023 | $486.81 | $494.97 | $485.20 | $491.21 | 656 237 |
| Oct 13, 2023 | $501.11 | $504.28 | $484.53 | $486.81 | 1 100 848 |
| Oct 12, 2023 | $485.00 | $506.92 | $485.00 | $501.11 | 1 359 121 |
| Oct 11, 2023 | $476.75 | $483.19 | $475.87 | $482.63 | 870 854 |
| Oct 10, 2023 | $469.08 | $477.60 | $467.12 | $474.14 | 839 317 |
| Oct 09, 2023 | $462.54 | $467.62 | $459.00 | $466.77 | 625 938 |
| Oct 06, 2023 | $455.95 | $471.11 | $449.36 | $468.05 | 935 908 |
| Oct 05, 2023 | $461.31 | $464.57 | $456.17 | $461.08 | 881 708 |
| Oct 04, 2023 | $455.26 | $462.03 | $452.72 | $461.05 | 723 941 |
| Oct 03, 2023 | $455.66 | $463.52 | $448.31 | $451.84 | 695 496 |
| Oct 02, 2023 | $459.10 | $465.84 | $454.93 | $460.63 | 716 088 |
| Sep 29, 2023 | $466.65 | $469.23 | $457.80 | $458.66 | 771 461 |
| Sep 28, 2023 | $444.69 | $462.87 | $444.50 | $458.09 | 851 763 |
| Sep 27, 2023 | $450.10 | $451.56 | $440.15 | $445.56 | 1 059 624 |
| Sep 26, 2023 | $450.45 | $451.64 | $442.69 | $445.16 | 982 665 |
| Sep 25, 2023 | $448.99 | $456.31 | $447.01 | $455.39 | 604 545 |
