KLAC - KLA CORP
1443.21
-7.920 -0.549%
Share volume: 811,836
Last Updated: 03-27-2026
Measuring And Control Equipment/Optical Instruments And Lenses:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$1,451.13
-7.92
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1,436.60 | $1,436.60 | $1,479.24 | $1,479.24 | $1,435.26 | $1,435.26 | $1,443.21 | $1,443.21 | 811,836 | $811,292.00 |
| 03-26-2026 | $1,503.91 | $1,503.91 | $1,514.79 | $1,514.79 | $1,445.51 | $1,445.51 | $1,451.13 | $1,451.13 | 1,091,692 | $1,091,692.00 |
| 03-25-2026 | $1,574.31 | $1,574.31 | $1,576.03 | $1,576.03 | $1,534.65 | $1,534.65 | $1,543.82 | $1,543.82 | 769,428 | $769,428.00 |
| 03-24-2026 | $1,484.84 | $1,484.84 | $1,582.45 | $1,582.45 | $1,481.70 | $1,481.70 | $1,566.19 | $1,566.19 | 782,723 | $782,723.00 |
| 03-23-2026 | $1,533.52 | $1,533.52 | $1,573.26 | $1,573.26 | $1,510.33 | $1,510.33 | $1,511.43 | $1,511.43 | 1,174,081 | $1,174,081.00 |
| 03-20-2026 | $1,511.52 | $1,511.52 | $1,535.00 | $1,535.00 | $1,457.05 | $1,457.05 | $1,498.67 | $1,498.67 | 2,188,351 | $2,188,351.00 |
| 03-19-2026 | $1,437.64 | $1,437.64 | $1,518.00 | $1,518.00 | $1,420.29 | $1,420.29 | $1,511.52 | $1,511.52 | 999,963 | $999,963.00 |
| 03-18-2026 | $1,479.32 | $1,479.32 | $1,513.07 | $1,513.07 | $1,459.14 | $1,459.14 | $1,482.36 | $1,482.36 | 882,963 | $882,963.00 |
| 03-17-2026 | $1,446.72 | $1,446.72 | $1,485.00 | $1,485.00 | $1,434.90 | $1,434.90 | $1,481.35 | $1,481.35 | 853,628 | $853,628.00 |
| 03-16-2026 | $1,453.90 | $1,453.90 | $1,457.02 | $1,457.02 | $1,425.14 | $1,425.14 | $1,438.24 | $1,438.24 | 955,773 | $955,773.00 |