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 |
| Sep 22, 2023 | $451.51 | $458.55 | $450.74 | $451.82 | 694 821 |
| Sep 21, 2023 | $446.00 | $450.44 | $444.62 | $446.92 | 1 055 022 |
| Sep 20, 2023 | $460.00 | $461.96 | $451.91 | $452.18 | 638 181 |
| Sep 19, 2023 | $456.58 | $458.72 | $451.65 | $457.31 | 642 730 |
| Sep 18, 2023 | $455.43 | $460.94 | $452.00 | $456.51 | 1 162 364 |
| Sep 15, 2023 | $472.24 | $472.67 | $451.33 | $454.22 | 2 801 698 |
| Sep 14, 2023 | $488.59 | $490.00 | $479.24 | $479.90 | 880 098 |
| Sep 13, 2023 | $483.98 | $491.19 | $482.38 | $483.60 | 836 672 |
| Sep 12, 2023 | $488.07 | $495.60 | $485.00 | $485.80 | 805 013 |
| Sep 11, 2023 | $504.39 | $506.47 | $485.54 | $494.16 | 868 271 |
| Sep 08, 2023 | $495.01 | $498.55 | $494.01 | $497.73 | 822 167 |
| Sep 07, 2023 | $503.28 | $503.28 | $488.17 | $497.18 | 1 207 211 |
| Sep 06, 2023 | $509.35 | $520.19 | $506.76 | $513.47 | 700 494 |
| Sep 05, 2023 | $507.01 | $516.85 | $503.49 | $512.55 | 738 514 |
| Sep 01, 2023 | $503.58 | $508.73 | $498.43 | $507.02 | 619 470 |
| Aug 31, 2023 | $495.15 | $505.61 | $493.90 | $501.87 | 914 330 |
| Aug 30, 2023 | $498.38 | $500.96 | $491.01 | $498.30 | 643 027 |
| Aug 29, 2023 | $483.33 | $501.00 | $482.17 | $497.88 | 797 325 |
| Aug 28, 2023 | $484.37 | $489.32 | $481.65 | $486.49 | 560 369 |
| Aug 25, 2023 | $476.50 | $483.83 | $470.10 | $481.73 | 952 390 |
| Aug 24, 2023 | $500.75 | $502.98 | $475.36 | $476.40 | 1 172 689 |
| Aug 23, 2023 | $489.02 | $497.40 | $485.59 | $494.32 | 767 519 |
| Aug 22, 2023 | $495.30 | $496.20 | $483.90 | $486.72 | 448 805 |
| Aug 21, 2023 | $478.73 | $492.41 | $478.73 | $490.71 | 770 777 |
| Aug 18, 2023 | $469.41 | $481.15 | $468.27 | $477.96 | 741 666 |
