ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

KLAC KLA Corporation

698.57
1.70 (0.24%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock