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 |
| Aug 17, 2023 | $476.03 | $480.20 | $472.27 | $472.95 | 843 134 |
| Aug 16, 2023 | $484.38 | $488.02 | $473.56 | $474.00 | 766 405 |
| Aug 15, 2023 | $486.75 | $487.99 | $481.97 | $483.53 | 619 231 |
| Aug 14, 2023 | $474.55 | $491.96 | $474.20 | $490.89 | 1 207 691 |
| Aug 11, 2023 | $490.01 | $490.01 | $478.06 | $478.98 | 763 114 |
| Aug 10, 2023 | $500.03 | $508.33 | $493.26 | $496.29 | 924 369 |
| Aug 09, 2023 | $500.70 | $501.87 | $494.13 | $494.46 | 802 402 |
| Aug 08, 2023 | $500.33 | $501.02 | $491.59 | $498.64 | 885 226 |
| Aug 07, 2023 | $500.00 | $507.45 | $499.07 | $506.44 | 741 545 |
| Aug 04, 2023 | $501.02 | $503.53 | $492.50 | $496.47 | 726 248 |
| Aug 03, 2023 | $497.27 | $504.09 | $491.10 | $502.33 | 829 555 |
| Aug 02, 2023 | $504.60 | $506.66 | $494.79 | $499.57 | 1 334 315 |
| Aug 01, 2023 | $513.97 | $517.30 | $510.36 | $514.28 | 859 485 |
| Jul 31, 2023 | $512.01 | $516.77 | $506.22 | $513.95 | 1 060 489 |
| Jul 28, 2023 | $475.00 | $513.50 | $488.14 | $511.01 | 1 977 076 |
| Jul 27, 2023 | $475.00 | $495.29 | $475.00 | $482.35 | 1 937 955 |
| Jul 26, 2023 | $459.40 | $463.02 | $453.00 | $457.85 | 809 146 |
| Jul 25, 2023 | $463.19 | $470.32 | $463.05 | $466.11 | 768 706 |
| Jul 24, 2023 | $457.49 | $462.61 | $456.21 | $460.98 | 731 382 |
| Jul 21, 2023 | $456.92 | $462.11 | $453.56 | $458.56 | 2 612 929 |
| Jul 20, 2023 | $458.69 | $459.82 | $448.99 | $450.10 | 1 742 869 |
| Jul 19, 2023 | $483.00 | $484.73 | $468.76 | $470.59 | 1 125 008 |
| Jul 18, 2023 | $484.48 | $486.23 | $477.92 | $484.06 | 838 386 |
| Jul 17, 2023 | $476.41 | $493.53 | $476.18 | $490.38 | 816 120 |
| Jul 14, 2023 | $478.16 | $481.81 | $471.76 | $474.79 | 814 274 |
