KLA Corporation (KLAC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -42.73 | -5.46944 | 781.25 | 794 | 721.465 | 1036374 | 744.84884519 | CS |
| 4 | 7.24 | 0.990044852861 | 731.28 | 794 | 721.465 | 1010336 | 749.62438455 | CS |
| 12 | 78.14 | 11.8325812411 | 660.38 | 794 | 613.4 | 1104722 | 702.42846339 | CS |
| 26 | -58.03 | -7.28516728391 | 796.55 | 832.9987 | 609.4 | 1095544 | 701.04312719 | CS |
| 52 | 58.53 | 8.60747952176 | 679.99 | 896.32 | 609.4 | 998028 | 721.08439548 | CS |
| 156 | 385.1 | 108.963839058 | 353.42 | 896.32 | 250.2 | 1157423 | 493.48664777 | CS |
| 260 | 595.71 | 417.134654436 | 142.81 | 896.32 | 110.19 | 1206477 | 398.82763968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 738.52 | 13.55 | 1.87 | 733.33 | 751.11 | 729.98 | 1246910 |
| 1740526500 | 724.97 | -12.6 | -1.71 | 736.74 | 736 | 721.465 | 1068301 |
| 1740440100 | 737.57 | -16.73 | -2.22 | 759.11 | 763.03 | 736 | 1110576 |
| 1740180900 | 754.3 | -23.33 | -3.00 | 779.74 | 782.41 | 751.06 | 872463 |
| 1740094500 | 777.63 | 2.88 | 0.37 | 781.25 | 794 | 771.01 | 883618 |
| 1740008100 | 774.75 | 16.5 | 2.18 | 761.13 | 777 | 753.09 | 936090 |
| 1739921700 | 758.25 | 7.51 | 1.00 | 757.85 | 759.17 | 737.9389 | 1291233 |
| 1739576100 | 750.74 | -13.54 | -1.77 | 760.17 | 769.52 | 739.02 | 998521 |
| 1739489700 | 764.28 | 13.73 | 1.83 | 751.03 | 765 | 750.08 | 711494 |
| 1739403300 | 750.55 | -8.07 | -1.06 | 742.53 | 754.67 | 738.54 | 476623 |
| 1739316900 | 758.62 | 7.16 | 0.95 | 754.55 | 761.96 | 749.16 | 591896 |
| 1739230500 | 751.46 | 3.76 | 0.50 | 759.68 | 760.905 | 743.68 | 1564483 |
| 1738971300 | 747.7 | -14.12 | -1.85 | 761.8 | 767.2683 | 744.22 | 665289 |
| 1738884900 | 761.82 | 2.67 | 0.35 | 757.68 | 764.24 | 753.2179 | 577607 |
| 1738798500 | 759.15 | 9.83 | 1.31 | 742.63 | 761.915 | 740.94 | 676618 |
| 1738712100 | 749.32 | 9.11 | 1.23 | 732.83 | 756 | 732.83 | 999208 |
| 1738625700 | 740.21 | 1.97 | 0.27 | 724.6 | 753 | 724.6 | 1215764 |
| 1738366500 | 738.24 | -4.19 | -0.56 | 759.75 | 770.245 | 735 | 1608181 |
| 1738280100 | 742.43 | 29.46 | 4.13 | 731.28 | 745.975 | 722 | 1701510 |
| 1738193700 | 712.97 | 10.05 | 1.43 | 721.81 | 721.88 | 707.78 | 726944 |
| 1738107300 | 702.92 | 0.21 | 0.03 | 697.23 | 708.89 | 689.22 | 1384390 |
| 1738020900 | 702.71 | -47.11 | -6.28 | 716.6 | 724.225 | 685.195 | 2341740 |
| 1737761700 | 749.82 | -22.09 | -2.86 | 765.05 | 765.79 | 743.15 | 737093 |
| 1737675300 | 771.91 | 0 | 0.00 | 771.91 | 771.91 | 771.91 | 0 |
| 1737588900 | 771.91 | 4.67 | 0.61 | 773.36 | 787.13 | 771.744 | 1178506 |
| 1737502500 | 767.24 | 9.77 | 1.29 | 762.3 | 778.43 | 751.225 | 1365315 |
| 1737156900 | 757.47 | 10.21 | 1.37 | 762.95 | 762.95 | 747.61 | 1402229 |
| 1737070500 | 747.26 | 31.01 | 4.33 | 735 | 779.07 | 733.58 | 2019030 |
| 1736984100 | 716.25 | 14.99 | 2.14 | 715 | 727.3699 | 713.54 | 1374280 |
| 1736897700 | 701.26 | 10.27 | 1.49 | 699.89 | 701.39 | 686.56 | 1038976 |
| 1736811300 | 690.99 | 7.93 | 1.16 | 674.19 | 691.97 | 665.49 | 1318802 |
| 1736552100 | 683.06 | -3.14 | -0.46 | 683.9 | 694.57 | 671.89 | 1254468 |
| 1736379300 | 686.2 | -3.1 | -0.45 | 690 | 692 | 678.965 | 1093019 |
| 1736292900 | 689.3 | -1 | -0.14 | 694.78 | 705.87 | 683.26 | 1283408 |
| 1736206500 | 690.3 | 33.29 | 5.07 | 670.35 | 696.87 | 670.35 | 1674348 |
| 1735947300 | 657.01 | 20.39 | 3.20 | 643.9 | 658.71 | 640.315 | 864447 |
| 1735860900 | 636.62 | 6.5 | 1.03 | 634.69 | 649.42999 | 631.89 | 909903 |
| 1735688100 | 630.12 | -3.52 | -0.56 | 633.5 | 638 | 627.1725 | 646209 |
| 1735601700 | 633.64 | -11.17 | -1.73 | 633.80999 | 637.24 | 626.6 | 687875 |
| 1735342500 | 644.80999 | -3.74 | -0.58 | 647.16999 | 647.72 | 638.01 | 729549 |
| 1735256100 | 648.54999 | -1.98 | -0.30 | 644.22 | 653.89 | 642.04999 | 454074 |
| 1735077840 | 650.53 | 2.54 | 0.39 | 645.04999 | 652 | 641.26 | 349517 |
| 1734996900 | 647.99 | 18.62 | 2.96 | 631.58 | 649.51 | 631.58 | 886004 |
| 1734737700 | 629.37 | 7.19 | 1.16 | 616.42999 | 641.05499 | 613.4 | 2651819 |
| 1734651300 | 622.17999 | -8.59 | -1.36 | 624.16 | 635.2761 | 620.58 | 1115759 |
| 1734564900 | 630.77 | -24.11 | -3.68 | 660.21 | 669.095 | 625.61 | 1446377 |
| 1734478500 | 654.88 | -1.25 | -0.19 | 659.97 | 668.9 | 652.085 | 1252397 |
| 1734392100 | 656.13 | 2.37 | 0.36 | 649.67999 | 664.53 | 645.415 | 1103508 |
| 1734132900 | 653.76 | 7.16 | 1.11 | 648 | 663.87 | 646.95 | 1463210 |
| 1734046500 | 646.6 | -2.24 | -0.35 | 646.87 | 649.89 | 637.91 | 697859 |
| 1733960100 | 648.84 | 6.97 | 1.09 | 646.97 | 656.97 | 642.08 | 1107384 |
| 1733873700 | 641.87 | -10.5 | -1.61 | 657.83 | 657.83 | 638.47 | 914298 |
| 1733787300 | 652.37 | 4.03 | 0.62 | 659.01 | 666.34 | 645.82 | 1093294 |
| 1733528100 | 648.34 | 5.73 | 0.89 | 641.15 | 650.0404 | 638.17999 | 862373 |
| 1733441700 | 642.61 | -23.61 | -3.54 | 660.38 | 662.91999 | 641.39 | 1030174 |
| 1733355300 | 666.22 | 0.5 | 0.08 | 670.17999 | 670.5 | 655.66999 | 1459195 |
| 1733268900 | 665.72 | -0.31 | -0.05 | 661.13 | 667.04 | 656.82 | 1376478 |
| 1733182500 | 666.03 | 19 | 2.94 | 645.01 | 669.07 | 645 | 1380324 |
| 1732917840 | 647.03 | 14.89 | 2.36 | 644.80999 | 661.495 | 643.27 | 925675 |
| 1732750500 | 632.14 | 0.67 | 0.11 | 631.47 | 633.985 | 621.23 | 942701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
