KLAC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 698.57 | 1.70 | 0.24% | 696.87 | 699.82 | 690.01 | 1,206,626 |
Mar 27 2024 | 696.87 | 8.45 | 1.23% | 692.40 | 697.70 | 681.91 | 975,906 |
Mar 26 2024 | 688.42 | -11.31 | -1.62% | 705.04 | 707.40 | 687.57 | 864,764 |
Mar 25 2024 | 699.73 | -10.83 | -1.52% | 698.34 | 708.095 | 695.8601 | 493,253 |
Mar 22 2024 | 710.56 | -2.57 | -0.36% | 706.43 | 718.29 | 705.21 | 412,726 |
Mar 21 2024 | 713.13 | 17.18 | 2.47% | 716.89 | 727.64 | 711.53 | 757,979 |
Mar 20 2024 | 695.95 | 14.89 | 2.19% | 680.16 | 697.99 | 673.57 | 903,994 |
Mar 19 2024 | 681.06 | -9.64 | -1.40% | 677.80 | 686.00 | 668.70 | 888,499 |
Mar 18 2024 | 690.70 | 6.80 | 0.99% | 696.33 | 705.17 | 689.27 | 797,937 |
Mar 15 2024 | 683.90 | -8.43 | -1.22% | 687.95 | 691.892 | 679.71 | 1,669,445 |
Mar 14 2024 | 692.33 | 3.62 | 0.53% | 696.00 | 701.00 | 687.77 | 934,154 |
Mar 13 2024 | 688.71 | -9.69 | -1.39% | 690.60 | 695.66 | 682.17 | 1,155,295 |
Mar 12 2024 | 698.40 | 13.02 | 1.90% | 691.45 | 698.85 | 683.35 | 875,376 |
Mar 11 2024 | 685.38 | -13.83 | -1.98% | 690.00 | 691.43 | 675.11 | 1,037,246 |
Mar 08 2024 | 699.21 | -24.05 | -3.33% | 722.81 | 724.47 | 699.21 | 1,121,562 |
Mar 07 2024 | 723.26 | 7.80 | 1.09% | 719.28 | 729.15 | 719.28 | 1,058,786 |
Mar 06 2024 | 715.46 | 9.59 | 1.36% | 711.77 | 721.47 | 706.04 | 1,062,079 |
Mar 05 2024 | 705.87 | -11.94 | -1.66% | 712.33 | 716.2209 | 697.81 | 1,107,397 |
Mar 04 2024 | 717.81 | 0.24 | 0.03% | 724.75 | 728.00 | 716.43 | 750,860 |
Mar 01 2024 | 717.57 | 35.27 | 5.17% | 688.28 | 719.22 | 688.245 | 1,124,627 |
Feb 29 2024 | 682.30 | 9.30 | 1.38% | 682.44 | 684.10 | 674.84 | 998,649 |
Feb 28 2024 | 673.00 | -4.58 | -0.68% | 665.95 | 675.63 | 665.95 | 624,961 |
Feb 27 2024 | 677.58 | -6.24 | -0.91% | 679.99 | 683.965 | 676.67 | 718,192 |
Feb 26 2024 | 683.82 | 15.00 | 2.24% | 675.62 | 686.77 | 673.985 | 649,813 |
Feb 23 2024 | 668.82 | -14.95 | -2.19% | 683.00 | 687.57 | 668.03 | 597,940 |
Feb 22 2024 | 683.77 | 31.85 | 4.89% | 675.66 | 687.69 | 672.85 | 1,076,705 |
Feb 21 2024 | 651.92 | 0.15 | 0.02% | 645.17 | 652.07 | 639.1701 | 745,607 |
Feb 20 2024 | 651.77 | -9.58 | -1.45% | 654.51 | 660.99 | 644.70 | 1,262,510 |
Feb 16 2024 | 661.35 | 8.97 | 1.37% | 667.63 | 677.47 | 657.56 | 1,059,332 |
Feb 15 2024 | 652.38 | -1.46 | -0.22% | 655.00 | 661.82 | 650.5001 | 1,025,416 |
Feb 14 2024 | 653.84 | 12.77 | 1.99% | 650.00 | 661.87 | 647.78 | 1,173,564 |
Feb 13 2024 | 641.07 | -6.98 | -1.08% | 628.00 | 649.47 | 625.50 | 1,499,448 |
Feb 12 2024 | 648.05 | -1.75 | -0.27% | 646.10 | 657.56 | 645.22 | 1,233,182 |
Feb 09 2024 | 649.80 | 31.31 | 5.06% | 629.15 | 651.26 | 628.55 | 1,246,241 |
Feb 08 2024 | 618.49 | 9.59 | 1.57% | 611.72 | 624.80 | 608.165 | 733,188 |
Feb 07 2024 | 608.90 | 7.28 | 1.21% | 609.40 | 612.5006 | 598.68 | 857,743 |
Feb 06 2024 | 601.62 | -13.26 | -2.16% | 616.37 | 616.37 | 595.86 | 1,027,655 |
Feb 05 2024 | 614.88 | 10.56 | 1.75% | 607.33 | 615.09 | 600.54 | 902,841 |
Feb 02 2024 | 604.32 | 5.22 | 0.87% | 595.25 | 607.63 | 593.01 | 854,304 |
Feb 01 2024 | 599.10 | 5.06 | 0.85% | 598.78 | 602.04 | 594.64 | 888,022 |
Jan 31 2024 | 594.04 | -1.31 | -0.22% | 587.74 | 601.99 | 581.70 | 1,080,201 |
Jan 30 2024 | 595.35 | -4.73 | -0.79% | 595.02 | 602.01 | 594.51 | 1,035,838 |
Jan 29 2024 | 600.08 | 0.71 | 0.12% | 596.49 | 602.20 | 594.56 | 1,060,117 |
Jan 26 2024 | 599.37 | -42.32 | -6.60% | 624.00 | 625.92 | 596.21 | 2,195,142 |
Jan 25 2024 | 641.69 | 3.24 | 0.51% | 651.50 | 658.783 | 639.15 | 1,711,544 |
Jan 24 2024 | 638.45 | 19.12 | 3.09% | 635.76 | 646.13 | 627.30 | 1,083,487 |
Jan 23 2024 | 619.33 | -3.77 | -0.61% | 618.79 | 622.8699 | 610.60 | 895,301 |
Jan 22 2024 | 623.10 | 10.11 | 1.65% | 618.22 | 628.29 | 617.60 | 966,639 |
Jan 19 2024 | 612.99 | 22.99 | 3.90% | 595.42 | 616.98 | 593.03 | 1,335,039 |
Jan 18 2024 | 590.00 | 27.50 | 4.89% | 579.30 | 591.99 | 577.00 | 1,444,847 |
Jan 17 2024 | 562.50 | -4.31 | -0.76% | 564.00 | 564.05 | 552.85 | 741,057 |
Jan 16 2024 | 566.81 | 6.20 | 1.11% | 559.12 | 569.591 | 558.13 | 961,896 |
Jan 12 2024 | 560.61 | -1.53 | -0.27% | 563.98 | 564.86 | 557.19 | 617,721 |
Jan 11 2024 | 562.14 | 6.05 | 1.09% | 557.00 | 565.41 | 549.63 | 650,653 |
Jan 10 2024 | 556.09 | -0.25 | -0.04% | 558.95 | 559.88 | 549.87 | 793,484 |
Jan 09 2024 | 556.34 | -6.02 | -1.07% | 555.00 | 561.67 | 551.10 | 810,295 |
Jan 08 2024 | 562.36 | 18.05 | 3.32% | 549.06 | 565.89 | 549.00 | 1,323,220 |
Jan 05 2024 | 544.31 | -2.13 | -0.39% | 548.11 | 551.35 | 542.41 | 766,593 |
Jan 04 2024 | 546.44 | -6.15 | -1.11% | 545.50 | 554.90 | 544.81 | 859,909 |
Jan 03 2024 | 552.59 | -7.80 | -1.39% | 552.00 | 558.2459 | 550.00 | 819,088 |
Jan 02 2024 | 560.39 | -20.91 | -3.60% | 571.28 | 573.21 | 553.65 | 973,029 |