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 |
| Jul 13, 2023 | $471.23 | $477.58 | $469.13 | $475.82 | 654 367 |
| Jul 12, 2023 | $466.42 | $467.45 | $459.82 | $466.07 | 861 906 |
| Jul 11, 2023 | $467.81 | $467.81 | $451.54 | $459.48 | 685 181 |
| Jul 10, 2023 | $456.38 | $469.74 | $456.38 | $467.66 | 935 619 |
| Jul 07, 2023 | $455.91 | $465.96 | $454.10 | $455.83 | 789 774 |
| Jul 06, 2023 | $463.00 | $465.05 | $453.60 | $461.54 | 1 157 817 |
| Jul 05, 2023 | $475.30 | $479.60 | $467.01 | $467.91 | 1 107 038 |
| Jul 03, 2023 | $485.04 | $488.41 | $477.34 | $484.82 | 424 309 |
| Jun 30, 2023 | $482.74 | $488.22 | $481.20 | $485.02 | 863 977 |
| Jun 29, 2023 | $479.18 | $479.40 | $472.58 | $477.23 | 588 646 |
| Jun 28, 2023 | $470.41 | $477.43 | $469.68 | $474.43 | 698 834 |
| Jun 27, 2023 | $460.22 | $478.63 | $460.22 | $476.93 | 828 290 |
| Jun 26, 2023 | $458.10 | $468.35 | $458.10 | $458.55 | 591 547 |
| Jun 23, 2023 | $457.50 | $459.91 | $454.59 | $456.95 | 789 895 |
| Jun 22, 2023 | $453.05 | $467.89 | $452.96 | $467.38 | 749 722 |
| Jun 21, 2023 | $460.93 | $464.29 | $455.43 | $456.43 | 871 162 |
| Jun 20, 2023 | $466.31 | $470.15 | $460.35 | $464.45 | 772 903 |
| Jun 16, 2023 | $473.28 | $475.01 | $463.10 | $464.89 | 1 840 768 |
| Jun 15, 2023 | $475.28 | $476.95 | $470.57 | $472.58 | 957 317 |
| Jun 14, 2023 | $471.80 | $481.13 | $471.15 | $480.54 | 909 004 |
| Jun 13, 2023 | $480.00 | $482.20 | $472.55 | $479.89 | 722 952 |
| Jun 12, 2023 | $468.98 | $476.29 | $466.09 | $475.43 | 1 193 756 |
| Jun 09, 2023 | $475.74 | $477.53 | $464.91 | $465.65 | 984 219 |
| Jun 08, 2023 | $464.67 | $475.36 | $464.02 | $473.86 | 914 032 |
| Jun 07, 2023 | $463.99 | $472.92 | $460.62 | $463.76 | 971 678 |
