KLA Corp (1KLAC)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -0.225352112676 | 710 | 710 | 710 | 7 | 710 | DE |
| 4 | 30.9 | 4.56088560886 | 677.5 | 710 | 677.5 | 5 | 702.77777778 | DE |
| 12 | 70.6 | 11.0693007212 | 637.8 | 738.3 | 596 | 7 | 663.92909091 | DE |
| 26 | -38.6 | -5.16733601071 | 747 | 769.3 | 581.5 | 9 | 661.31344743 | DE |
| 52 | 70.9 | 11.1215686275 | 637.5 | 827.6 | 564.5 | 12 | 694.82097187 | DE |
| 156 | 153.9 | 27.7547339946 | 554.5 | 827.6 | 549.5 | 11 | 690.51441516 | DE |
| 260 | 153.9 | 27.7547339946 | 554.5 | 827.6 | 549.5 | 11 | 690.51441516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 710 | 0 | 0.00 | 710 | 710 | 710 | 0 |
| 1740070500 | 710 | 0 | 0.00 | 710 | 710 | 710 | 0 |
| 1739984100 | 710 | 0 | 0.00 | 710 | 710 | 710 | 0 |
| 1739897700 | 710 | 32.5 | 4.80 | 710 | 710 | 710 | 7 |
| 1739811300 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1739552100 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1739465700 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1739379300 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1739292900 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1739206500 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738947300 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738860900 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738774500 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738688100 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738601700 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738342500 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738256100 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738169700 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1738083300 | 677.5 | -37.5 | -5.24 | 677.5 | 677.5 | 677.5 | 2 |
| 1737996900 | 715 | 0 | 0.00 | 715 | 715 | 715 | 0 |
| 1737737700 | 715 | 0 | 0.00 | 715 | 715 | 715 | 0 |
| 1737651300 | 715 | -23.3 | -3.16 | 715 | 715 | 715 | 2 |
| 1737564900 | 738.3 | 0 | 0.00 | 738.3 | 738.3 | 738.3 | 0 |
| 1737478500 | 738.3 | 0 | 0.00 | 738.3 | 738.3 | 738.3 | 0 |
| 1737392100 | 738.3 | 0 | 0.00 | 738.3 | 738.3 | 738.3 | 0 |
| 1737132900 | 738.3 | 3.9 | 0.53 | 724 | 738.3 | 724 | 10 |
| 1737046500 | 734.4 | 37.8 | 5.43 | 726 | 734.4 | 726 | 17 |
| 1736960100 | 696.6 | 30.8 | 4.63 | 696.6 | 696.6 | 696.6 | 5 |
| 1736873700 | 665.79999 | 0 | 0.00 | 665.79999 | 665.79999 | 665.79999 | 0 |
| 1736787300 | 665.79999 | 0 | 0.00 | 665.79999 | 665.79999 | 665.79999 | 0 |
| 1736528100 | 665.79999 | -7.1 | -1.06 | 665.79999 | 665.79999 | 665.79999 | 5 |
| 1736441700 | 672.9 | 0 | 0.00 | 672.9 | 672.9 | 672.9 | 0 |
| 1736355300 | 672.9 | 0 | 0.00 | 672.9 | 672.9 | 672.9 | 0 |
| 1736268900 | 672.9 | 62.4 | 10.22 | 662.4 | 672.9 | 662.4 | 6 |
| 1736182500 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735923300 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735836900 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735577700 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735318500 | 610.5 | 6.5 | 1.08 | 605.6 | 610.5 | 605.6 | 3 |
| 1734972900 | 604 | 8 | 1.34 | 604 | 604 | 604 | 3 |
| 1734713700 | 596 | -25.4 | -4.09 | 596 | 596 | 596 | 2 |
| 1734627300 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734540900 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734454500 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734368100 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734108900 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734022500 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1733936100 | 621.4 | 11.3 | 1.85 | 621.4 | 621.4 | 621.4 | 5 |
| 1733849700 | 610.1 | 0 | 0.00 | 610.1 | 610.1 | 610.1 | 0 |
| 1733763300 | 610.1 | -21 | -3.33 | 610.2 | 610.2 | 610.1 | 30 |
| 1733504100 | 631.1 | 0 | 0.00 | 631.1 | 631.1 | 631.1 | 0 |
| 1733417700 | 631.1 | -11.9 | -1.85 | 631.1 | 631.1 | 631.1 | 1 |
| 1733331300 | 643 | 16.3 | 2.60 | 641.6 | 643 | 641.6 | 10 |
| 1733244900 | 626.7 | 30.6 | 5.13 | 637.79999 | 637.79999 | 626.7 | 2 |
| 1733158500 | 596.1 | 0 | 0.00 | 596.1 | 596.1 | 596.1 | 0 |
| 1732899300 | 596.1 | 0 | 0.00 | 596.1 | 596.1 | 596.1 | 0 |
| 1732812900 | 596.1 | -1 | -0.17 | 609 | 609 | 596.1 | 20 |
| 1732726500 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732640100 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732553700 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732294500 | 597.1 | 15.6 | 2.68 | 597.1 | 597.1 | 597.1 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
