Price alert —
Loading…
Sign in to get a one-time email the moment KLAC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $208.45 | $216.79 | $204.58 | $212.75 | 13.1M |
| 2026-07-16 | $217.76 | $228.79 | $216.72 | $219.37 | 15.0M |
| 2026-07-15 | $235.96 | $236.55 | $216.47 | $224.50 | 10.6M |
| 2026-07-14 | $237.40 | $237.72 | $226.29 | $230.37 | 9.0M |
| 2026-07-13 | $221.55 | $226.86 | $218.89 | $222.25 | 9.9M |
| 2026-07-10 | $224.83 | $232.10 | $222.13 | $231.52 | 7.4M |
| 2026-07-09 | $239.02 | $247.49 | $228.00 | $229.52 | 13.1M |
| 2026-07-08 | $215.78 | $223.40 | $214.30 | $221.18 | 13.1M |
| 2026-07-07 | $217.12 | $223.79 | $210.86 | $216.47 | 17.7M |
| 2026-07-06 | $246.32 | $246.32 | $231.16 | $233.31 | 12.1M |
| 2026-07-02 | $266.00 | $267.33 | $228.01 | $235.55 | 23.6M |
| 2026-07-01 | $285.52 | $290.84 | $259.80 | $266.19 | 24.2M |
| 2026-06-30 | $280.28 | $307.37 | $279.03 | $301.71 | 19.9M |
| 2026-06-29 | $250.03 | $279.34 | $249.32 | $278.39 | 14.6M |
| 2026-06-26 | $246.77 | $253.00 | $243.09 | $248.64 | 21.4M |
| 2026-06-25 | $255.15 | $260.84 | $243.51 | $258.80 | 12.0M |
| 2026-06-24 | $242.11 | $245.30 | $235.00 | $240.48 | 11.5M |
| 2026-06-23 | $248.06 | $251.22 | $240.56 | $244.49 | 18.7M |
| 2026-06-22 | $265.61 | $269.90 | $262.38 | $269.16 | 11.7M |
| 2026-06-18 | $251.77 | $263.95 | $250.50 | $259.56 | 26.2M |
| 2026-06-17 | $244.95 | $251.16 | $237.66 | $238.73 | 13.2M |
| 2026-06-16 | $254.43 | $255.85 | $237.12 | $237.33 | 14.0M |
| 2026-06-15 | $263.57 | $267.17 | $251.11 | $256.42 | 18.4M |
| 2026-06-12 | $237.60 | $254.93 | $236.00 | $254.54 | 10.1M |
| 2026-06-11 | $221.34 | $243.13 | $220.63 | $241.16 | 17.7M |
| 2026-06-10 | $216.64 | $230.44 | $212.26 | $213.56 | 16.0M |
| 2026-06-09 | $217.00 | $226.28 | $199.55 | $213.94 | 16.4M |
| 2026-06-08 | $203.00 | $213.52 | $200.36 | $210.81 | 11.7M |
| 2026-06-05 | $204.30 | $205.50 | $192.77 | $192.92 | 18.6M |
| 2026-06-04 | $205.38 | $215.67 | $203.40 | $213.11 | 8.3M |
| 2026-06-03 | $204.83 | $214.55 | $201.95 | $212.51 | 10.2M |
| 2026-06-02 | $196.65 | $204.75 | $195.00 | $204.52 | 10.6M |
| 2026-06-01 | $189.85 | $194.80 | $188.60 | $194.00 | 7.4M |
| 2026-05-29 | $192.99 | $197.50 | $191.15 | $192.17 | 11.5M |
| 2026-05-28 | $195.63 | $196.05 | $189.14 | $192.76 | 8.9M |
| 2026-05-27 | $204.66 | $206.01 | $194.50 | $195.72 | 9.5M |
| 2026-05-26 | $193.67 | $202.28 | $191.43 | $201.14 | 11.5M |
| 2026-05-22 | $187.50 | $191.01 | $186.17 | $188.84 | 7.2M |
| 2026-05-21 | $182.90 | $187.50 | $182.32 | $184.22 | 8.2M |
| 2026-05-20 | $177.70 | $183.59 | $177.30 | $182.95 | 9.0M |
| 2026-05-19 | $170.87 | $176.50 | $169.03 | $174.06 | 11.2M |
| 2026-05-18 | $182.09 | $183.32 | $173.62 | $175.65 | 9.5M |
| 2026-05-15 | $183.07 | $184.55 | $180.26 | $180.43 | 9.8M |
| 2026-05-14 | $184.51 | $191.11 | $183.06 | $189.29 | 8.1M |
| 2026-05-13 | $183.59 | $186.50 | $179.49 | $184.97 | 9.4M |
| 2026-05-12 | $180.24 | $181.44 | $174.30 | $181.13 | 10.3M |
| 2026-05-11 | $185.27 | $189.75 | $184.36 | $184.52 | 12.1M |
| 2026-05-08 | $181.66 | $188.91 | $180.50 | $186.92 | 12.9M |
| 2026-05-07 | $181.73 | $182.00 | $174.60 | $176.32 | 12.4M |
| 2026-05-06 | $178.47 | $182.48 | $175.93 | $181.63 | 13.4M |
| 2026-05-05 | $174.53 | $176.72 | $171.59 | $173.29 | 11.9M |
| 2026-05-04 | $172.05 | $175.11 | $167.68 | $171.33 | 7.9M |
| 2026-05-01 | $173.30 | $174.50 | $169.50 | $172.63 | 7.9M |
| 2026-04-30 | $168.80 | $178.87 | $164.60 | $175.04 | 18.9M |
| 2026-04-29 | $182.96 | $184.00 | $178.64 | $181.62 | 10.9M |
| 2026-04-28 | $177.90 | $185.56 | $177.27 | $180.90 | 13.4M |
| 2026-04-27 | $190.97 | $192.68 | $186.78 | $190.00 | 11.2M |
| 2026-04-24 | $185.28 | $193.94 | $184.47 | $193.50 | 11.4M |
| 2026-04-23 | $182.44 | $184.46 | $178.85 | $181.54 | 9.3M |
| 2026-04-22 | $181.30 | $181.43 | $177.66 | $181.21 | 6.8M |
| 2026-04-21 | $181.40 | $182.33 | $177.24 | $178.54 | 6.8M |
| 2026-04-20 | $179.16 | $180.68 | $177.00 | $180.53 | 6.2M |
| 2026-04-17 | $177.13 | $179.18 | $174.41 | $179.14 | 7.3M |
| 2026-04-16 | $171.86 | $174.21 | $169.65 | $173.49 | 8.3M |
| 2026-04-15 | $176.60 | $177.03 | $168.05 | $174.81 | 11.6M |
| 2026-04-14 | $178.88 | $179.80 | $176.54 | $179.59 | 8.7M |
| 2026-04-13 | $173.46 | $177.18 | $172.03 | $176.88 | 8.3M |
| 2026-04-10 | $174.76 | $176.00 | $173.22 | $173.73 | 6.9M |
| 2026-04-09 | $166.99 | $173.47 | $166.92 | $172.73 | 9.4M |
| 2026-04-08 | $166.62 | $168.63 | $163.53 | $167.23 | 10.2M |
| 2026-04-07 | $152.36 | $154.89 | $150.73 | $154.88 | 5.3M |
| 2026-04-06 | $152.28 | $154.20 | $151.74 | $154.01 | 4.1M |
| 2026-04-02 | $145.42 | $152.80 | $145.10 | $151.68 | 6.6M |
| 2026-04-01 | $148.42 | $153.99 | $148.38 | $151.98 | 8.8M |
| 2026-03-31 | $141.71 | $147.64 | $140.00 | $147.24 | 11.1M |
| 2026-03-30 | $146.90 | $147.36 | $137.44 | $138.26 | 10.0M |
| 2026-03-27 | $143.66 | $147.92 | $143.53 | $144.32 | 8.1M |
| 2026-03-26 | $150.39 | $151.48 | $144.55 | $145.11 | 10.9M |
| 2026-03-25 | $157.43 | $157.60 | $153.46 | $154.38 | 7.7M |
| 2026-03-24 | $148.48 | $158.24 | $148.17 | $156.62 | 7.8M |
| 2026-03-23 | $153.35 | $157.33 | $151.03 | $151.14 | 11.7M |
| 2026-03-20 | $151.15 | $153.50 | $145.71 | $149.87 | 21.9M |
| 2026-03-19 | $143.76 | $151.80 | $142.03 | $151.15 | 10.0M |
| 2026-03-18 | $147.93 | $151.31 | $145.91 | $148.24 | 8.8M |
| 2026-03-17 | $144.67 | $148.50 | $143.49 | $148.13 | 8.5M |
| 2026-03-16 | $145.39 | $145.70 | $142.51 | $143.82 | 9.6M |
| 2026-03-13 | $141.71 | $144.59 | $140.84 | $141.86 | 12.7M |
| 2026-03-12 | $146.50 | $147.00 | $139.60 | $140.96 | 12.6M |
| 2026-03-11 | $145.90 | $149.50 | $145.40 | $146.50 | 8.2M |
| 2026-03-10 | $142.11 | $148.71 | $141.00 | $145.29 | 8.9M |
| 2026-03-09 | $132.29 | $143.52 | $132.10 | $142.91 | 11.2M |
| 2026-03-06 | $137.29 | $141.87 | $133.20 | $134.46 | 11.2M |
| 2026-03-05 | $145.33 | $147.56 | $139.00 | $142.94 | 10.8M |
| 2026-03-04 | $146.63 | $149.00 | $144.90 | $147.59 | 8.0M |
| 2026-03-03 | $147.56 | $148.75 | $142.65 | $144.13 | 12.7M |
| 2026-03-02 | $147.50 | $154.08 | $147.50 | $153.49 | 7.6M |
| 2026-02-27 | $149.70 | $153.74 | $149.05 | $152.46 | 11.1M |
| 2026-02-26 | $154.51 | $155.50 | $146.88 | $152.43 | 11.8M |
| 2026-02-25 | $154.48 | $157.74 | $154.11 | $154.67 | 8.8M |
| 2026-02-24 | $150.78 | $153.00 | $147.55 | $150.66 | 6.7M |
| 2026-02-23 | $148.99 | $151.70 | $145.60 | $148.77 | 8.5M |
| 2026-02-20 | $145.51 | $149.76 | $145.51 | $149.60 | 6.8M |
| 2026-02-19 | $145.01 | $147.47 | $144.21 | $146.99 | 6.3M |
| 2026-02-18 | $147.81 | $150.28 | $146.76 | $148.03 | 6.5M |
| 2026-02-17 | $144.55 | $148.70 | $142.77 | $147.02 | 6.2M |
| 2026-02-13 | $145.10 | $149.45 | $143.50 | $146.41 | 10.1M |
| 2026-02-12 | $147.80 | $149.51 | $143.45 | $145.09 | 10.5M |
| 2026-02-11 | $146.89 | $150.21 | $144.60 | $147.95 | 10.9M |
| 2026-02-10 | $142.41 | $144.40 | $141.20 | $143.08 | 8.4M |
| 2026-02-09 | $144.00 | $145.70 | $142.45 | $144.02 | 16.4M |
| 2026-02-06 | $137.72 | $144.93 | $137.12 | $144.29 | 15.7M |
| 2026-02-05 | $129.29 | $134.99 | $128.50 | $133.10 | 13.0M |
| 2026-02-04 | $136.52 | $137.73 | $128.50 | $130.72 | 15.8M |
| 2026-02-03 | $144.60 | $144.93 | $132.44 | $135.55 | 20.6M |
| 2026-02-02 | $140.00 | $144.02 | $140.00 | $141.04 | 16.0M |
| 2026-01-30 | $154.00 | $158.50 | $141.68 | $142.79 | 27.9M |
| 2026-01-29 | $164.29 | $169.34 | $160.82 | $168.47 | 15.1M |
| 2026-01-28 | $163.45 | $165.00 | $160.10 | $162.72 | 10.9M |
| 2026-01-27 | $156.15 | $161.82 | $155.50 | $161.63 | 11.7M |
| 2026-01-26 | $151.24 | $155.67 | $149.05 | $154.30 | 12.6M |
| 2026-01-23 | $148.42 | $151.30 | $145.18 | $151.28 | 10.1M |
| 2026-01-22 | $154.91 | $155.66 | $149.79 | $150.00 | 10.3M |
| 2026-01-21 | $150.73 | $154.12 | $148.04 | $152.00 | 15.0M |
| 2026-01-20 | $152.54 | $155.53 | $148.43 | $148.62 | 17.3M |