KLA Corp (K1LA34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -88.46 | -7.59965635739 | 1164 | 1186.7 | 1075.54 | 1099 | 1113.5641653 | DR |
| 4 | -53.46 | -4.73516386182 | 1129 | 1205.57 | 1075.54 | 600 | 1146.02807522 | DR |
| 12 | 171.35 | 18.9506630244 | 904.19 | 1205.57 | 869 | 420 | 1090.84863095 | DR |
| 26 | 316.64 | 41.7235472394 | 758.9 | 1205.57 | 724.43 | 267 | 1023.55527398 | DR |
| 52 | 504.82 | 88.4531819456 | 570.72 | 1205.57 | 539 | 195 | 904.02390609 | DR |
| 156 | 621.61 | 136.93961624 | 453.93 | 1205.57 | 345.6 | 182 | 648.47852522 | DR |
| 260 | 889.74 | 478.869752422 | 185.8 | 1205.57 | 175.4 | 171 | 637.81941756 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 1075.54 | -31.4 | -2.84 | 1095 | 1095 | 1075.54 | 6 |
| 1721338200 | 1106.94 | 13.22 | 1.21 | 1096.23 | 1106.94 | 1077.72 | 2932 |
| 1721251800 | 1093.72 | -79.28 | -6.76 | 1120.5 | 1120.5 | 1092.77 | 568 |
| 1721165340 | 1173 | 2.56 | 0.22 | 1180.56 | 1180.56 | 1172.68 | 103 |
| 1721079000 | 1170.44 | 60.44 | 5.45 | 1140 | 1183.58 | 1140 | 518 |
| 1720819800 | 1110 | -63.95 | -5.45 | 1164 | 1186.7 | 1110 | 1372 |
| 1720733400 | 1173.95 | -31.62 | -2.62 | 1205.57 | 1205.57 | 1163 | 254 |
| 1720647000 | 1205.57 | 20.98 | 1.77 | 1184.13 | 1205.57 | 1182.94 | 2507 |
| 1720560540 | 1184.59 | 4.57 | 0.39 | 1189.17 | 1196.91 | 1178.41 | 885 |
| 1720474200 | 1180.02 | 7.26 | 0.62 | 1186.75 | 1186.75 | 1180.02 | 394 |
| 1720215000 | 1172.76 | -7.24 | -0.61 | 1169.19 | 1172.76 | 1169.1099 | 413 |
| 1720128540 | 1180 | -7.79 | -0.66 | 1180 | 1180 | 1180 | 1 |
| 1720042200 | 1187.79 | -2.03 | -0.17 | 1169.13 | 1187.79 | 1169.13 | 4 |
| 1719955800 | 1189.82 | 27.18 | 2.34 | 1181.5 | 1189.82 | 1180 | 104 |
| 1719869400 | 1162.64 | 13.48 | 1.17 | 1164 | 1165.01 | 1162.64 | 407 |
| 1719610200 | 1149.16 | 21.6 | 1.92 | 1151.3 | 1165.99 | 1149.16 | 111 |
| 1719523800 | 1127.56 | 20.69 | 1.87 | 1127.23 | 1127.79 | 1127.23 | 200 |
| 1719437400 | 1106.8699 | -4.67 | -0.42 | 1106.49 | 1106.8699 | 1106.49 | 122 |
| 1719351000 | 1111.54 | 30.77 | 2.85 | 1081.08 | 1111.64 | 1081.08 | 4 |
| 1719264600 | 1080.77 | -35.73 | -3.20 | 1083.31 | 1083.31 | 1080.77 | 213 |
| 1719005400 | 1116.5 | -23.08 | -2.03 | 1129 | 1130 | 1108.06 | 879 |
| 1718918940 | 1139.58 | -24.62 | -2.11 | 1174.32 | 1174.32 | 1134.72 | 415 |
| 1718832540 | 1164.2 | -9.33 | -0.80 | 1167.15 | 1187.13 | 1164.2 | 19 |
| 1718746200 | 1173.53 | 21.74 | 1.89 | 1158.91 | 1183.64 | 1158.91 | 265 |
| 1718659800 | 1151.79 | 39.89 | 3.59 | 1122.88 | 1151.79 | 1122.88 | 162 |
| 1718400600 | 1111.9 | -2.99 | -0.27 | 1098.03 | 1111.9 | 1098.03 | 202 |
| 1718314200 | 1114.89 | -2.08 | -0.19 | 1111.25 | 1114.89 | 1111.25 | 184 |
| 1718227800 | 1116.97 | 51.11 | 4.80 | 1111.45 | 1118.75 | 1111.45 | 234 |
| 1718141400 | 1065.8599 | 2.46 | 0.23 | 1063.52 | 1070.93 | 1063.52 | 6607 |
| 1718055000 | 1063.4 | 47.32 | 4.66 | 1025.19 | 1063.4 | 1025.19 | 119 |
| 1717795800 | 1016.08 | -10.46 | -1.02 | 1022.7 | 1022.7 | 1016.08 | 197 |
| 1717709400 | 1026.54 | -10.46 | -1.01 | 1026.03 | 1026.54 | 1026.03 | 251 |
| 1717622940 | 1037 | 47.15 | 4.76 | 1036 | 1037.89 | 1034.89 | 107 |
| 1717536600 | 989.85 | 11.73 | 1.20 | 986.2 | 989.85 | 986.2 | 71 |
| 1717450200 | 978.12 | -5.88 | -0.60 | 974.51 | 978.74 | 974.51 | 75 |
| 1717191000 | 984 | -27.49 | -2.72 | 1003 | 1003.18 | 973.94 | 235 |
| 1717018140 | 1011.49 | 2.76 | 0.27 | 1008.94 | 1011.49 | 1008.94 | 91 |
| 1716931740 | 1008.73 | 0.73 | 0.07 | 1002.76 | 1018.62 | 1002.76 | 433 |
| 1716845340 | 1008 | 0.3 | 0.03 | 1008 | 1008 | 1008 | 1 |
| 1716586200 | 1007.7 | 14.1 | 1.42 | 1007.71 | 1007.71 | 1007 | 139 |
| 1716499800 | 993.6 | -0.78 | -0.08 | 995.66 | 995.66 | 993.6 | 7 |
| 1716413340 | 994.38 | 13.66 | 1.39 | 984.88 | 994.38 | 984.88 | 72 |
| 1716327000 | 980.72 | -6.87 | -0.70 | 978.75 | 980.72 | 978.75 | 81 |
| 1716240600 | 987.59 | 33.2 | 3.48 | 985.55 | 987.59 | 985.55 | 120 |
| 1715981400 | 954.39 | -14.51 | -1.50 | 947.23 | 954.39 | 947.23 | 65 |
| 1715895000 | 968.9 | -3.4 | -0.35 | 969.66 | 969.66 | 968.9 | 72 |
| 1715808600 | 972.3 | 36.2 | 3.87 | 970.09 | 972.3 | 970.09 | 201 |
| 1715722200 | 936.1 | 13.03 | 1.41 | 935.99 | 936.1 | 935.99 | 51 |
| 1715635800 | 923.07 | -2.48 | -0.27 | 924.77 | 924.77 | 923.07 | 302 |
| 1715376600 | 925.55 | 10.42 | 1.14 | 925 | 925.55 | 925 | 203 |
| 1715290140 | 915.13 | 7.43 | 0.82 | 919.09 | 919.09 | 915.13 | 72 |
| 1715203800 | 907.7 | -3.17 | -0.35 | 899.04 | 907.7 | 899.04 | 205 |
| 1715117400 | 910.87 | 4.47 | 0.49 | 906.87 | 910.87 | 906.87 | 46 |
| 1715031000 | 906.4 | 20.22 | 2.28 | 899.31 | 906.95 | 899.31 | 388 |
| 1714771800 | 886.18 | 17.18 | 1.98 | 888.05 | 888.05 | 886.18 | 92 |
| 1714685400 | 869 | -31 | -3.44 | 869 | 871.75 | 869 | 252 |
| 1714512600 | 900 | -11.09 | -1.22 | 915 | 915 | 900 | 75 |
| 1714426200 | 911.09 | 6.6 | 0.73 | 905.79 | 911.09 | 905.79 | 2 |
| 1714167000 | 904.49 | 32.33 | 3.71 | 904.19 | 907.83 | 904.19 | 256 |
| 1714080540 | 872.16 | 32.21 | 3.83 | 859.35 | 872.16 | 859.35 | 369 |
| 1713994200 | 839.95 | 5.86 | 0.70 | 850.67 | 853.21 | 839.72 | 82 |
| 1713907800 | 834.09 | 13.56 | 1.65 | 834.73 | 834.73 | 834.09 | 42 |
| 1713821340 | 820.53 | 3.68 | 0.45 | 817.37 | 823.52 | 817.37 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
