KLAC - KLA CORP
1441.35
-93.600 -6.494%
Share volume: 1,241,611
Last Updated: 03-03-2026
Measuring And Control Equipment/Optical Instruments And Lenses:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1,534.95
-93.60
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $1,475.63 | $1,475.63 | $1,487.50 | $1,487.50 | $1,426.52 | $1,426.52 | $1,441.35 | $1,441.35 | 1,241,611 | $1,241,611.00 |
| 03-02-2026 | $1,475.00 | $1,475.00 | $1,540.77 | $1,540.77 | $1,475.00 | $1,475.00 | $1,534.95 | $1,534.95 | 759,131 | $759,131.00 |
| 02-27-2026 | $1,497.01 | $1,497.01 | $1,537.39 | $1,537.39 | $1,490.52 | $1,490.52 | $1,524.55 | $1,524.55 | 1,107,061 | $1,107,061.00 |
| 02-26-2026 | $1,545.11 | $1,545.11 | $1,555.00 | $1,555.00 | $1,468.81 | $1,468.81 | $1,524.31 | $1,524.31 | 1,184,269 | $1,184,269.00 |
| 02-25-2026 | $1,544.76 | $1,544.76 | $1,577.35 | $1,577.35 | $1,541.11 | $1,541.11 | $1,546.68 | $1,546.68 | 876,173 | $876,173.00 |
| 02-24-2026 | $1,507.77 | $1,507.77 | $1,530.00 | $1,530.00 | $1,475.55 | $1,475.55 | $1,506.65 | $1,506.65 | 667,127 | $667,127.00 |
| 02-23-2026 | $1,489.87 | $1,489.87 | $1,517.00 | $1,517.00 | $1,456.00 | $1,456.00 | $1,487.66 | $1,487.66 | 850,073 | $850,073.00 |
| 02-20-2026 | $1,455.07 | $1,455.07 | $1,497.61 | $1,497.61 | $1,455.07 | $1,455.07 | $1,496.00 | $1,496.00 | 684,297 | $684,297.00 |
| 02-19-2026 | $1,450.10 | $1,450.10 | $1,474.67 | $1,474.67 | $1,442.08 | $1,442.08 | $1,469.90 | $1,469.90 | 626,077 | $626,077.00 |
| 02-18-2026 | $1,478.10 | $1,478.10 | $1,502.84 | $1,502.84 | $1,467.57 | $1,467.57 | $1,480.30 | $1,480.30 | 651,053 | $651,053.00 |