KLAC
KLA Corporation
NMS
$2,095.64
+50.44
(+2.47%)
Blow-off · +2.45σ
Hot zone
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $2048.27 | $2103.54 | $2019.54 | $2095.64 | 0.3M |
| 2026-06-02 | $1966.50 | $2047.50 | $1950.00 | $2045.20 | 1.1M |
| 2026-06-01 | $1898.55 | $1948.05 | $1886.00 | $1940.04 | 0.7M |
| 2026-05-29 | $1929.90 | $1975.00 | $1911.46 | $1921.71 | 1.1M |
| 2026-05-28 | $1956.30 | $1960.54 | $1891.38 | $1927.63 | 0.9M |
| 2026-05-27 | $2046.63 | $2060.08 | $1945.01 | $1957.19 | 1.0M |
| 2026-05-26 | $1936.71 | $2022.81 | $1914.33 | $2011.39 | 1.2M |
| 2026-05-22 | $1874.99 | $1910.13 | $1861.73 | $1888.38 | 0.7M |
| 2026-05-21 | $1828.95 | $1875.00 | $1823.17 | $1842.18 | 0.8M |
| 2026-05-20 | $1777.00 | $1835.86 | $1773.00 | $1829.47 | 0.9M |
| 2026-05-19 | $1708.68 | $1765.00 | $1690.28 | $1740.58 | 1.1M |
| 2026-05-18 | $1820.88 | $1833.25 | $1736.22 | $1756.45 | 0.9M |
| 2026-05-15 | $1830.75 | $1845.50 | $1802.56 | $1804.32 | 1.0M |
| 2026-05-14 | $1845.13 | $1911.11 | $1830.64 | $1892.94 | 0.8M |
| 2026-05-13 | $1835.94 | $1864.99 | $1794.90 | $1849.71 | 0.9M |
| 2026-05-12 | $1802.43 | $1814.38 | $1743.00 | $1811.35 | 1.0M |
| 2026-05-11 | $1852.75 | $1897.49 | $1843.59 | $1845.19 | 1.2M |
| 2026-05-08 | $1816.63 | $1889.06 | $1805.00 | $1869.19 | 1.3M |
| 2026-05-07 | $1817.31 | $1819.99 | $1746.00 | $1763.25 | 1.2M |
| 2026-05-06 | $1784.69 | $1824.79 | $1759.26 | $1816.29 | 1.3M |
| 2026-05-05 | $1745.30 | $1767.19 | $1715.87 | $1732.90 | 1.2M |
| 2026-05-04 | $1720.50 | $1751.14 | $1676.79 | $1713.32 | 0.8M |
| 2026-05-01 | $1733.00 | $1745.04 | $1695.00 | $1726.26 | 0.8M |
| 2026-04-30 | $1688.00 | $1788.66 | $1646.00 | $1750.35 | 1.9M |
| 2026-04-29 | $1829.56 | $1840.00 | $1786.40 | $1816.21 | 1.1M |
| 2026-04-28 | $1778.98 | $1855.58 | $1772.66 | $1808.97 | 1.3M |
| 2026-04-27 | $1909.73 | $1926.77 | $1867.78 | $1900.00 | 1.1M |
| 2026-04-24 | $1852.78 | $1939.36 | $1844.72 | $1935.00 | 1.1M |
| 2026-04-23 | $1824.38 | $1844.59 | $1788.53 | $1815.43 | 0.9M |
| 2026-04-22 | $1812.99 | $1814.34 | $1776.64 | $1812.06 | 0.7M |
| 2026-04-21 | $1814.00 | $1823.27 | $1772.43 | $1785.37 | 0.7M |
| 2026-04-20 | $1791.63 | $1806.75 | $1770.00 | $1805.32 | 0.6M |
| 2026-04-17 | $1771.26 | $1791.75 | $1744.07 | $1791.44 | 0.7M |
| 2026-04-16 | $1718.58 | $1742.05 | $1696.46 | $1734.85 | 0.8M |
| 2026-04-15 | $1766.00 | $1770.32 | $1680.51 | $1748.11 | 1.2M |
| 2026-04-14 | $1788.75 | $1798.00 | $1765.40 | $1795.91 | 0.9M |
| 2026-04-13 | $1734.64 | $1771.82 | $1720.27 | $1768.78 | 0.8M |
| 2026-04-10 | $1747.62 | $1759.96 | $1732.18 | $1737.28 | 0.7M |
| 2026-04-09 | $1669.89 | $1734.70 | $1669.16 | $1727.26 | 0.9M |
| 2026-04-08 | $1666.19 | $1686.26 | $1635.33 | $1672.34 | 1.0M |
| 2026-04-07 | $1523.62 | $1548.91 | $1507.28 | $1548.85 | 0.5M |
| 2026-04-06 | $1522.78 | $1542.00 | $1517.41 | $1540.06 | 0.4M |
| 2026-04-02 | $1454.17 | $1528.00 | $1451.00 | $1516.84 | 0.7M |
| 2026-04-01 | $1484.21 | $1539.93 | $1483.80 | $1519.84 | 0.9M |
| 2026-03-31 | $1417.08 | $1476.37 | $1400.00 | $1472.41 | 1.1M |
| 2026-03-30 | $1469.00 | $1473.58 | $1374.43 | $1382.58 | 1.0M |
| 2026-03-27 | $1436.60 | $1479.24 | $1435.26 | $1443.21 | 0.8M |
| 2026-03-26 | $1503.91 | $1514.79 | $1445.51 | $1451.13 | 1.1M |
| 2026-03-25 | $1574.31 | $1576.03 | $1534.65 | $1543.82 | 0.8M |
| 2026-03-24 | $1484.84 | $1582.45 | $1481.70 | $1566.19 | 0.8M |
| 2026-03-23 | $1533.52 | $1573.26 | $1510.33 | $1511.43 | 1.2M |
| 2026-03-20 | $1511.52 | $1535.00 | $1457.05 | $1498.67 | 2.2M |
| 2026-03-19 | $1437.64 | $1518.00 | $1420.29 | $1511.52 | 1.0M |
| 2026-03-18 | $1479.32 | $1513.07 | $1459.14 | $1482.36 | 0.9M |
| 2026-03-17 | $1446.72 | $1485.00 | $1434.90 | $1481.35 | 0.9M |
| 2026-03-16 | $1453.90 | $1457.02 | $1425.14 | $1438.24 | 1.0M |
| 2026-03-13 | $1417.15 | $1445.85 | $1408.43 | $1418.64 | 1.3M |
| 2026-03-12 | $1465.00 | $1469.99 | $1396.01 | $1409.57 | 1.3M |
| 2026-03-11 | $1459.00 | $1495.00 | $1454.00 | $1465.00 | 0.8M |
| 2026-03-10 | $1421.10 | $1487.10 | $1410.00 | $1452.94 | 0.9M |
| 2026-03-09 | $1322.93 | $1435.22 | $1321.02 | $1429.10 | 1.1M |
| 2026-03-06 | $1372.92 | $1418.67 | $1332.00 | $1344.55 | 1.1M |
| 2026-03-05 | $1453.34 | $1475.56 | $1390.00 | $1429.36 | 1.1M |
| 2026-03-04 | $1466.30 | $1490.00 | $1449.03 | $1475.91 | 0.8M |
| 2026-03-03 | $1475.63 | $1487.50 | $1426.52 | $1441.35 | 1.3M |
| 2026-03-02 | $1475.00 | $1540.77 | $1475.00 | $1534.95 | 0.8M |
| 2026-02-27 | $1497.01 | $1537.39 | $1490.52 | $1524.55 | 1.1M |
| 2026-02-26 | $1545.11 | $1555.00 | $1468.81 | $1524.31 | 1.2M |
| 2026-02-25 | $1544.76 | $1577.35 | $1541.11 | $1546.68 | 0.9M |
| 2026-02-24 | $1507.77 | $1530.00 | $1475.55 | $1506.65 | 0.7M |
| 2026-02-23 | $1489.87 | $1517.00 | $1456.00 | $1487.66 | 0.8M |
| 2026-02-20 | $1455.07 | $1497.61 | $1455.07 | $1496.00 | 0.7M |
| 2026-02-19 | $1450.10 | $1474.67 | $1442.08 | $1469.90 | 0.6M |
| 2026-02-18 | $1478.10 | $1502.84 | $1467.57 | $1480.30 | 0.7M |
| 2026-02-17 | $1445.50 | $1486.95 | $1427.67 | $1470.19 | 0.6M |
| 2026-02-13 | $1451.00 | $1494.47 | $1435.01 | $1464.13 | 1.0M |
| 2026-02-12 | $1478.02 | $1495.07 | $1434.46 | $1450.85 | 1.1M |
| 2026-02-11 | $1468.92 | $1502.11 | $1445.97 | $1479.50 | 1.1M |
| 2026-02-10 | $1424.14 | $1444.00 | $1412.01 | $1430.84 | 0.8M |
| 2026-02-09 | $1440.00 | $1457.00 | $1424.53 | $1440.16 | 1.6M |
| 2026-02-06 | $1377.16 | $1449.25 | $1371.18 | $1442.95 | 1.6M |
| 2026-02-05 | $1292.89 | $1349.88 | $1285.04 | $1331.03 | 1.3M |
| 2026-02-04 | $1365.23 | $1377.32 | $1285.04 | $1307.22 | 1.6M |
| 2026-02-03 | $1445.95 | $1449.29 | $1324.39 | $1355.54 | 2.1M |
| 2026-02-02 | $1400.03 | $1440.25 | $1400.01 | $1410.45 | 1.6M |
| 2026-01-30 | $1540.00 | $1585.00 | $1416.84 | $1427.94 | 2.8M |
| 2026-01-29 | $1642.93 | $1693.35 | $1608.21 | $1684.71 | 1.5M |
| 2026-01-28 | $1634.46 | $1650.00 | $1600.97 | $1627.20 | 1.1M |
| 2026-01-27 | $1561.50 | $1618.19 | $1555.00 | $1616.33 | 1.2M |
| 2026-01-26 | $1512.44 | $1556.72 | $1490.55 | $1543.03 | 1.3M |
| 2026-01-23 | $1484.23 | $1512.97 | $1451.82 | $1512.78 | 1.0M |
| 2026-01-22 | $1549.14 | $1556.58 | $1497.88 | $1500.00 | 1.0M |
| 2026-01-21 | $1507.25 | $1541.25 | $1480.44 | $1520.00 | 1.5M |
| 2026-01-20 | $1525.40 | $1555.26 | $1484.34 | $1486.18 | 1.7M |
| 2026-01-16 | $1574.67 | $1581.34 | $1535.10 | $1567.82 | 1.5M |
| 2026-01-15 | $1538.00 | $1571.49 | $1525.00 | $1544.96 | 1.7M |
| 2026-01-14 | $1430.87 | $1434.79 | $1396.10 | $1434.50 | 0.9M |
| 2026-01-13 | $1461.00 | $1469.86 | $1433.20 | $1441.82 | 1.0M |
| 2026-01-12 | $1386.63 | $1432.25 | $1386.63 | $1428.17 | 0.9M |
| 2026-01-09 | $1357.42 | $1404.46 | $1336.00 | $1400.00 | 1.1M |
| 2026-01-08 | $1351.27 | $1353.81 | $1309.20 | $1324.60 | 0.9M |
| 2026-01-07 | $1369.07 | $1380.00 | $1352.54 | $1359.69 | 0.9M |
| 2026-01-06 | $1369.31 | $1406.97 | $1365.28 | $1395.00 | 1.1M |
| 2026-01-05 | $1309.97 | $1371.89 | $1304.00 | $1352.45 | 1.3M |
| 2026-01-02 | $1259.71 | $1283.99 | $1250.55 | $1274.47 | 0.8M |
| 2025-12-31 | $1243.65 | $1250.93 | $1214.09 | $1215.08 | 0.6M |
| 2025-12-30 | $1266.79 | $1267.61 | $1241.23 | $1243.65 | 0.4M |
| 2025-12-29 | $1273.09 | $1286.07 | $1256.73 | $1260.39 | 0.6M |
| 2025-12-26 | $1283.00 | $1286.81 | $1275.26 | $1279.60 | 0.3M |
| 2025-12-24 | $1269.38 | $1279.18 | $1265.00 | $1276.99 | 0.2M |
| 2025-12-23 | $1259.01 | $1272.09 | $1257.54 | $1268.75 | 0.6M |
| 2025-12-22 | $1276.37 | $1278.00 | $1249.89 | $1265.66 | 0.6M |
| 2025-12-19 | $1240.01 | $1263.57 | $1239.61 | $1245.67 | 2.2M |
| 2025-12-18 | $1223.00 | $1233.00 | $1211.00 | $1222.39 | 1.1M |
| 2025-12-17 | $1223.00 | $1233.56 | $1169.39 | $1172.02 | 0.9M |
| 2025-12-16 | $1237.01 | $1240.00 | $1207.41 | $1223.37 | 0.7M |
| 2025-12-15 | $1229.03 | $1255.00 | $1215.34 | $1225.11 | 1.3M |
| 2025-12-12 | $1230.05 | $1239.65 | $1185.18 | $1193.92 | 1.1M |
| 2025-12-11 | $1229.28 | $1250.69 | $1191.00 | $1246.18 | 0.9M |
| 2025-12-10 | $1230.87 | $1253.70 | $1220.80 | $1238.91 | 0.7M |
| 2025-12-09 | $1215.73 | $1233.60 | $1211.63 | $1225.61 | 0.8M |
| 2025-12-08 | $1232.57 | $1242.40 | $1219.20 | $1224.59 | 0.8M |
| 2025-12-05 | $1224.00 | $1240.00 | $1212.32 | $1214.46 | 0.7M |
| 2025-12-04 | $1202.56 | $1217.06 | $1197.81 | $1208.08 | 0.7M |
| 2025-12-03 | $1186.00 | $1215.96 | $1166.22 | $1211.75 | 0.8M |