KLAC - KLA CORP
1811.35
-33.840 -1.868%
Share volume: 1,015,105
Last Updated: 05-12-2026
Measuring And Control Equipment/Optical Instruments And Lenses:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$1,845.19
-33.84
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1,802.43 | $1,802.43 | $1,814.38 | $1,814.38 | $1,743.00 | $1,743.00 | $1,811.35 | $1,811.35 | 1,015,105 | $1,015,105.00 |
| 05-11-2026 | $1,852.75 | $1,852.75 | $1,897.49 | $1,897.49 | $1,843.59 | $1,843.59 | $1,845.19 | $1,845.19 | 1,212,941 | $1,212,941.00 |
| 05-08-2026 | $1,816.63 | $1,816.63 | $1,889.06 | $1,889.06 | $1,805.00 | $1,805.00 | $1,869.19 | $1,869.19 | 1,289,736 | $1,289,736.00 |
| 05-07-2026 | $1,817.31 | $1,817.31 | $1,819.99 | $1,819.99 | $1,746.00 | $1,746.00 | $1,763.25 | $1,763.25 | 1,241,562 | $1,241,562.00 |
| 05-06-2026 | $1,784.69 | $1,784.69 | $1,824.79 | $1,824.79 | $1,759.26 | $1,759.26 | $1,816.29 | $1,816.29 | 1,340,915 | $1,340,915.00 |
| 05-05-2026 | $1,745.30 | $1,745.30 | $1,767.19 | $1,767.19 | $1,715.87 | $1,715.87 | $1,732.90 | $1,732.90 | 1,194,146 | $1,194,146.00 |
| 05-04-2026 | $1,720.50 | $1,720.50 | $1,751.14 | $1,751.14 | $1,676.79 | $1,676.79 | $1,713.32 | $1,713.32 | 791,947 | $791,947.00 |
| 05-01-2026 | $1,733.00 | $1,733.00 | $1,745.04 | $1,745.04 | $1,695.00 | $1,695.00 | $1,726.26 | $1,726.26 | 789,386 | $789,386.00 |
| 04-30-2026 | $1,688.00 | $1,688.00 | $1,788.66 | $1,788.66 | $1,646.00 | $1,646.00 | $1,750.35 | $1,750.35 | 1,891,004 | $1,891,004.00 |
| 04-29-2026 | $1,829.56 | $1,829.56 | $1,840.00 | $1,840.00 | $1,786.40 | $1,786.40 | $1,816.21 | $1,816.21 | 1,092,103 | $1,092,103.00 |