MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KLAC — KLA Corporation Common Stock
NasdaqKLA Corporation Common Stock
$206.85
-0.04(-0.02%)
- O
- 205.29
- H
- 206.87
- L
- 199.61
- V
- 7.65M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$206.85
Period Return+214.79%
Period High$307.37
Period Low$65.29
Avg Daily Volume10.69M
Total Trading Days365
KLAC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $205.29 | $206.87 | $199.61 | $206.85 | $-0.04 | -0.02% | 7,651,427 | $205.28 | $199.61 $206.87 |
| Oct 2, 2026 | $207.81 | $208.68 | $204.06 | $206.89 | +$6.56 | +3.27% | 7,356,293 | $206.80 | $204.06 $208.68 |
| Oct 1, 2026 | $196.69 | $201.98 | $194.90 | $200.33 | +$5.40 | +2.77% | 8,700,872 | $199.15 | $194.90 $201.98 |
| Sep 30, 2026 | $196.01 | $197.60 | $193.95 | $194.93 | $-1.60 | -0.81% | 6,858,968 | $195.43 | $193.95 $197.60 |
| Sep 29, 2026 | $194.94 | $197.47 | $192.57 | $196.53 | +$7.36 | +3.89% | 7,780,395 | $195.87 | $192.57 $197.47 |
| Sep 28, 2026 | $186.71 | $190.70 | $182.70 | $189.17 | +$1.25 | +0.67% | 8,707,232 | $187.72 | $182.70 $190.70 |
| Sep 25, 2026 | $187.33 | $189.56 | $186.02 | $187.92 | +$0.81 | +0.43% | 7,145,551 | $187.79 | $186.02 $189.56 |
| Sep 24, 2026 | $185.81 | $187.96 | $182.40 | $187.11 | $-0.75 | -0.40% | 7,799,572 | $186.01 | $182.40 $187.96 |
| Sep 23, 2026 | $186.25 | $188.00 | $181.73 | $187.86 | $-0.46 | -0.24% | 8,856,687 | $186.59 | $181.73 $188.00 |
| Sep 22, 2026 | $180.71 | $188.60 | $179.70 | $188.32 | +$4.35 | +2.36% | 9,312,547 | $186.42 | $179.70 $188.60 |
| Sep 21, 2026 | $179.30 | $185.94 | $178.31 | $183.97 | +$6.98 | +3.94% | 9,649,857 | $183.34 | $178.31 $185.94 |
| Sep 18, 2026 | $170.50 | $177.14 | $169.72 | $176.99 | +$8.01 | +4.74% | 20,072,506 | $175.47 | $169.72 $177.14 |
| Sep 17, 2026 | $173.00 | $173.79 | $167.26 | $168.98 | +$1.62 | +0.97% | 9,897,891 | $169.03 | $167.26 $173.79 |
| Sep 16, 2026 | $171.52 | $171.72 | $165.89 | $167.36 | $-0.66 | -0.39% | 6,711,320 | $168.51 | $165.89 $171.72 |
| Sep 15, 2026 | $172.00 | $172.07 | $165.93 | $168.02 | $-1.07 | -0.63% | 7,835,326 | $167.61 | $165.93 $172.07 |
| Sep 14, 2026 | $168.08 | $173.03 | $167.57 | $169.09 | $-11.55 | -6.39% | 11,896,792 | $169.69 | $167.57 $173.03 |
| Sep 11, 2026 | $181.71 | $182.41 | $177.01 | $180.64 | +$3.46 | +1.95% | 7,491,328 | $180.53 | $177.01 $182.41 |
| Sep 10, 2026 | $176.67 | $180.64 | $174.18 | $177.18 | $-5.73 | -3.13% | 10,643,122 | $177.53 | $174.18 $180.64 |
| Sep 9, 2026 | $187.56 | $189.91 | $179.55 | $182.91 | $-6.07 | -3.21% | 9,106,814 | $183.00 | $179.55 $189.91 |
| Sep 8, 2026 | $190.15 | $190.87 | $185.84 | $188.98 | +$3.38 | +1.82% | 12,404,389 | $188.48 | $185.84 $190.87 |
| Sep 4, 2026 | $177.90 | $187.36 | $173.46 | $185.60 | +$12.66 | +7.32% | 12,725,635 | $184.91 | $173.46 $187.36 |
| Sep 3, 2026 | $169.47 | $173.09 | $167.05 | $172.94 | +$0.68 | +0.39% | 6,863,506 | $171.38 | $167.05 $173.09 |
| Sep 2, 2026 | $171.76 | $172.95 | $167.56 | $172.26 | +$1.37 | +0.80% | 6,350,340 | $171.44 | $167.56 $172.95 |
| Sep 1, 2026 | $172.74 | $173.20 | $168.07 | $170.89 | $-4.56 | -2.60% | 10,479,027 | $170.20 | $168.07 $173.20 |
| Aug 31, 2026 | $176.86 | $177.61 | $174.17 | $175.45 | $-0.09 | -0.05% | 7,607,842 | $175.34 | $174.17 $177.61 |
| Aug 28, 2026 | $182.04 | $182.60 | $174.70 | $175.54 | $-8.23 | -4.48% | 9,970,533 | $176.67 | $174.70 $182.60 |
| Aug 27, 2026 | $185.01 | $186.78 | $180.85 | $183.77 | $-0.06 | -0.03% | 6,558,367 | $183.44 | $180.85 $186.78 |
| Aug 26, 2026 | $183.41 | $184.26 | $179.70 | $183.83 | +$0.49 | +0.27% | 5,962,821 | $182.94 | $179.70 $184.26 |
| Aug 25, 2026 | $184.58 | $186.13 | $180.71 | $183.34 | +$1.77 | +0.97% | 8,899,654 | $183.16 | $180.71 $186.13 |
| Aug 24, 2026 | $180.02 | $182.84 | $176.45 | $181.57 | $-2.42 | -1.32% | 9,874,766 | $180.67 | $176.45 $182.84 |