KLA Corporation (KLAC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -38.775 | -4.76679287962 | 813.44 | 822 | 746.16 | 876060 | 776.41010959 | CS |
| 4 | 42.655 | 5.82710618707 | 732.01 | 822 | 696.57 | 904557 | 749.65098938 | CS |
| 12 | -110.335 | -12.4672316384 | 885 | 888.2179 | 648.57 | 1005164 | 769.56021159 | CS |
| 26 | 84.485 | 12.2410095917 | 690.18 | 894.77 | 623.17 | 890165 | 758.12228263 | CS |
| 52 | 318.955 | 69.9907836124 | 455.71 | 894.77 | 448.31 | 923724 | 668.39381683 | CS |
| 156 | 442.545 | 133.24852463 | 332.12 | 894.77 | 250.2 | 1185479 | 452.62664262 | CS |
| 260 | 619.195 | 398.27297871 | 155.47 | 894.77 | 110.19 | 1216956 | 357.7343344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 777.36 | 23.67 | 3.14 | 763.04 | 787.44 | 755 | 684183 |
| 1727822100 | 753.69 | -20.72 | -2.68 | 778.47 | 786.91 | 746.16 | 1236914 |
| 1727735520 | 774.41 | -7.99 | -1.02 | 773.08 | 780.23 | 761.29 | 924075 |
| 1727476500 | 782.4 | -22.15 | -2.75 | 807.96 | 808.46 | 777.9 | 627410 |
| 1727390100 | 804.55 | 32.49 | 4.21 | 813.44 | 822 | 780 | 907717 |
| 1727303700 | 772.06 | 1.72 | 0.22 | 762.9 | 782 | 759.6901 | 573393 |
| 1727217300 | 770.34 | 9.07 | 1.19 | 772 | 775.69 | 752.2 | 821321 |
| 1727130900 | 761.27 | 2.42 | 0.32 | 763.6 | 770.39 | 758.55 | 438840 |
| 1726871700 | 758.85 | -13.58 | -1.76 | 762.65 | 765.36 | 749.26 | 1622436 |
| 1726785300 | 772.43 | 41.39 | 5.66 | 760 | 782.21 | 756.5 | 1221394 |
| 1726698900 | 731.04 | -8.56 | -1.16 | 749.55 | 752.15 | 729.79 | 813936 |
| 1726612500 | 739.6 | 3.2 | 0.43 | 748.5 | 750.39 | 733.45 | 838885 |
| 1726526100 | 736.4 | -15.1 | -2.01 | 735 | 742.99 | 726.15 | 855363 |
| 1726266900 | 751.5 | 18.22 | 2.48 | 741.37 | 754.59 | 735.5 | 571780 |
| 1726180500 | 733.28 | -15.54 | -2.08 | 734.855 | 743.1961 | 730 | 1040183 |
| 1726094100 | 748.82 | 35.36 | 4.96 | 715.28 | 751.61 | 703.8974 | 1128200 |
| 1726007700 | 713.46 | 3.57 | 0.50 | 709.89 | 716.46 | 697.35 | 772519 |
| 1725921300 | 709.89 | 7.09 | 1.01 | 715.03 | 717.51 | 696.57 | 839607 |
| 1725662100 | 702.8 | -25.26 | -3.47 | 725.41 | 725.41 | 696.79 | 1378397 |
| 1725575700 | 728.06 | -17.05 | -2.29 | 732.01 | 743.22 | 722.76 | 794585 |
| 1725489300 | 745.11 | 3.68 | 0.50 | 735 | 749.89 | 724.635 | 926789 |
| 1725402900 | 741.43 | -78 | -9.52 | 806 | 805.192 | 737.17 | 1634949 |
| 1725057300 | 819.43 | 23.68 | 2.98 | 813.56 | 819.95 | 797.547 | 1079278 |
| 1724970900 | 795.75 | -8.52 | -1.06 | 816.44 | 825.5799 | 791.98 | 803325 |
| 1724884500 | 804.27 | -8.52 | -1.05 | 809.22 | 819.95 | 795 | 647495 |
| 1724798100 | 812.79 | 13.82 | 1.73 | 796.55 | 814.16 | 782.94 | 687078 |
| 1724711700 | 798.97 | -18.87 | -2.31 | 813.4 | 813.4 | 793.14 | 778237 |
| 1724452500 | 817.84 | 19.32 | 2.42 | 816.31 | 824.34 | 800 | 685544 |
| 1724366100 | 798.52 | -28.62 | -3.46 | 828.39 | 832 | 793.85 | 919945 |
| 1724279700 | 827.14 | 15.57 | 1.92 | 818.68 | 833.275 | 812.205 | 685071 |
| 1724193300 | 811.57 | -8.88 | -1.08 | 819.21 | 823.86 | 803 | 685076 |
| 1724106900 | 820.45 | 0.88 | 0.11 | 818.51 | 821.62 | 798.745 | 971349 |
| 1723847700 | 819.57 | -16.62 | -1.99 | 817.01 | 828.52 | 808.969 | 621789 |
| 1723761300 | 836.19 | 42.3 | 5.33 | 811.5 | 839.85 | 804.04 | 1291858 |
| 1723674900 | 793.89 | 0.06 | 0.01 | 804.92 | 813.625 | 781.6625 | 631683 |
| 1723588500 | 793.83 | 36.29 | 4.79 | 767.54 | 796.92 | 762 | 1137296 |
| 1723502100 | 757.54 | 10.76 | 1.44 | 748.78 | 768.8 | 744.71 | 787426 |
| 1723242900 | 746.78 | -5.51 | -0.73 | 747.09 | 755.06 | 733.5261 | 763468 |
| 1723156500 | 752.29 | 54.57 | 7.82 | 719.58 | 754 | 707.655 | 1037340 |
| 1723070100 | 697.72 | -18.5 | -2.58 | 742.11 | 748.54 | 694.77 | 901799 |
| 1722983700 | 716.22 | 12.74 | 1.81 | 708.28 | 738.21 | 703.525 | 1203409 |
| 1722897300 | 703.48 | 7.31 | 1.05 | 651.76 | 720.17 | 648.57 | 1634382 |
| 1722638100 | 696.17 | -59.97 | -7.93 | 709.85 | 725.0699 | 687.62 | 1993196 |
| 1722551700 | 756.14 | -66.93 | -8.13 | 821.24 | 822.54 | 747.0517 | 2210641 |
| 1722465300 | 823.07 | 64.18 | 8.46 | 803.78 | 826.71 | 790.31 | 1793113 |
| 1722378900 | 758.89 | -19.65 | -2.52 | 787.99 | 799.4528 | 754.35 | 1060974 |
| 1722292500 | 778.54 | -8.85 | -1.12 | 794.89 | 810.475 | 777.42 | 627020 |
| 1722033300 | 787.39 | 24.58 | 3.22 | 787.2 | 799 | 769.07 | 1047355 |
| 1721946900 | 762.81 | 7.04 | 0.93 | 767.54 | 791.79 | 749.38 | 1789060 |
| 1721860500 | 755.77 | -51.89 | -6.42 | 797.3 | 797.62 | 751.9 | 2423535 |
| 1721774100 | 807.66 | -2.78 | -0.34 | 794.02 | 813.5 | 794.02 | 960007 |
| 1721687700 | 810.44 | 47.89 | 6.28 | 788.47 | 811.725 | 775.14 | 510459 |
| 1721428500 | 762.55 | -24.51 | -3.11 | 786.28 | 795.54 | 761.38 | 878041 |
| 1721342100 | 787.06 | 5.31 | 0.68 | 793.7 | 797.09 | 768.45 | 970739 |
| 1721255700 | 781.75 | -85.43 | -9.85 | 817.925 | 824.22 | 779.49 | 1654724 |
| 1721169300 | 867.18 | 9.06 | 1.06 | 861.31 | 868.8 | 851.04 | 627390 |
| 1721082900 | 858.12 | 0.4 | 0.05 | 858.52 | 876.85 | 853.58 | 637250 |
| 1720823700 | 857.72 | 4.77 | 0.56 | 853.85 | 879.5401 | 845.001 | 655215 |
| 1720737300 | 852.95 | -39.4 | -4.42 | 885 | 888.2179 | 852.16 | 860249 |
| 1720650900 | 892.35 | 17.45 | 1.99 | 877.85 | 894.77 | 870.5001 | 664314 |
| 1720564500 | 874.9 | 8.35 | 0.96 | 872.6 | 879.1162 | 863.1901 | 409395 |
| 1720478100 | 866.55 | 11.34 | 1.33 | 857.12 | 869.055 | 854.55 | 438619 |
| 1720218900 | 855.21 | 1.88 | 0.22 | 855.34 | 859.065 | 847.215 | 461180 |
| 1720040640 | 853.33 | 14.22 | 1.69 | 839.94 | 859.37 | 835.92 | 440790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
