KLAC - KLA CORP
IEX Last Trade
642.44
3.075 0.479%
Share volume: 2,134
Last Updated: Fri 27 Dec 2024 04:30:07 PM CET
Semiconductor and Related Device Manufacturing :
1.92%
PREVIOUS CLOSE
CHG
CHG%
$639.36
3.08
0.48%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $645.05 | $645.05 | $652.00 | $652.00 | $641.26 | $641.26 | $650.53 | $650.53 | 349,506 | $349,392.00 |
| 12/23/2024 | $631.58 | $631.58 | $649.51 | $649.51 | $631.58 | $631.58 | $647.99 | $647.99 | 886,486 | $886,486.00 |
| 12/20/2024 | $616.43 | $616.43 | $641.06 | $641.06 | $613.40 | $613.40 | $629.37 | $629.37 | 2,652,165 | $2,633,112.00 |
| 12/19/2024 | $624.16 | $624.16 | $635.28 | $635.28 | $620.58 | $620.58 | $622.18 | $622.18 | 1,116,151 | $1,116,151.00 |
| 12/18/2024 | $658.66 | $658.66 | $669.10 | $669.10 | $625.61 | $625.61 | $630.77 | $630.77 | 1,452,086 | $1,452,086.00 |
| 12/17/2024 | $659.97 | $659.97 | $668.90 | $668.90 | $652.09 | $652.09 | $654.88 | $654.88 | 1,252,432 | $1,252,432.00 |
| 12/16/2024 | $649.68 | $649.68 | $664.53 | $664.53 | $645.42 | $645.42 | $656.13 | $656.13 | 1,014,463 | $1,014,463.00 |
| 12/13/2024 | $648.00 | $648.00 | $663.87 | $663.87 | $647.58 | $647.58 | $653.76 | $653.76 | 1,463,409 | $1,463,409.00 |