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 |
| Mar 08, 2016 | $67.73 | $67.73 | $67.73 | $67.73 | 1 700 600 |
| Mar 07, 2016 | $68.84 | $68.84 | $68.84 | $68.84 | 610 700 |
| Mar 04, 2016 | $68.31 | $68.31 | $68.31 | $68.31 | 2 459 900 |
| Mar 03, 2016 | $68.70 | $68.70 | $68.70 | $68.70 | 1 282 700 |
| Mar 02, 2016 | $68.42 | $68.42 | $68.42 | $68.42 | 1 356 900 |
| Mar 01, 2016 | $68.98 | $68.98 | $68.98 | $68.98 | 2 218 000 |
| Feb 29, 2016 | $67.74 | $67.74 | $67.74 | $67.74 | 1 686 100 |
| Feb 26, 2016 | $67.97 | $67.97 | $67.97 | $67.97 | 1 843 600 |
| Feb 25, 2016 | $67.45 | $67.45 | $67.45 | $67.45 | 978 500 |
| Feb 24, 2016 | $66.34 | $66.34 | $66.34 | $66.34 | 913 600 |
| Feb 23, 2016 | $65.68 | $65.68 | $65.68 | $65.68 | 1 316 100 |
| Feb 22, 2016 | $66.14 | $66.14 | $66.14 | $66.14 | 4 918 800 |
| Feb 19, 2016 | $65.69 | $65.69 | $65.69 | $65.69 | 7 414 400 |
| Feb 18, 2016 | $64.85 | $64.85 | $64.85 | $64.85 | 3 397 500 |
| Feb 17, 2016 | $65.57 | $65.57 | $65.57 | $65.57 | 2 381 200 |
| Feb 16, 2016 | $64.74 | $64.74 | $64.74 | $64.74 | 2 055 800 |
| Feb 12, 2016 | $63.79 | $63.79 | $63.79 | $63.79 | 1 046 700 |
| Feb 11, 2016 | $62.88 | $62.88 | $62.88 | $62.88 | 2 006 900 |
| Feb 10, 2016 | $63.61 | $63.61 | $63.61 | $63.61 | 2 675 000 |
| Feb 09, 2016 | $63.44 | $63.44 | $63.44 | $63.44 | 2 138 900 |
| Feb 08, 2016 | $63.62 | $63.62 | $63.62 | $63.62 | 1 386 700 |
| Feb 05, 2016 | $64.98 | $64.98 | $64.98 | $64.98 | 1 642 900 |
| Feb 04, 2016 | $66.34 | $66.34 | $66.34 | $66.34 | 1 663 800 |
| Feb 03, 2016 | $66.26 | $66.26 | $66.26 | $66.26 | 1 596 900 |
| Feb 02, 2016 | $65.62 | $65.62 | $65.62 | $65.62 | 3 585 600 |
