NASDAQ:KLAC

KLA Price History

$370.98
+5.47 (+1.50 %)
(As of 09/23/2021 04:00 PM ET)
Add
Compare
Today's Range
$365.77
$372.41
50-Day Range
$293.22
$372.02
52-Week Range
$178.08
$374.60
Volume943,251 shs
Average Volume1.19 million shs
Market Capitalization$56.66 billion
P/E Ratio27.71
Dividend Yield1.15%
Beta1.21

KLA (NASDAQ:KLAC) Price Performance

5 Day
Performance
+0.32%

1 Month
Performance
+12.92%

3 Month
Performance
+19.34%

Year-To-Date
Performance
+43.29%

1 Year
Performance
+105.20%

KLA (NASDAQ:KLAC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2021$356.58$365.51
+2.50%
$366.31$356.00761,600 shs$55.83 billion
09/21/2021$355.18$356.58
+0.39%
$359.44$349.641.16 million shs$54.46 billion
09/20/2021$369.81$355.18
-3.96%
$361.56$349.771.31 million shs$54.25 billion
09/17/2021$372.02$369.81
-0.59%
$374.60$366.612.16 million shs$56.48 billion
09/16/2021$367.34$372.02
+1.27%
$373.73$363.201.97 million shs$56.82 billion
09/15/2021$356.39$367.34
+3.07%
$367.54$354.051.56 million shs$56.11 billion
09/14/2021$355.60$356.39
+0.22%
$364.79$353.511.35 million shs$54.43 billion
09/13/2021$350.57$355.60
+1.43%
$358.32$349.30969,274 shs$54.31 billion
09/10/2021$347.83$350.57
+0.79%
$359.10$350.311.16 million shs$53.55 billion
09/09/2021$336.75$347.83
+3.29%
$348.89$335.571.19 million shs$53.13 billion
09/08/2021$341.81$336.75
-1.48%
$341.16$334.56771,021 shs$51.43 billion
09/07/2021$341.75$341.81
+0.02%
$343.08$337.91564,938 shs$52.21 billion
09/06/2021$341.75$341.75$342.51$336.11481,880 shs$52.20 billion
09/03/2021$337.71$341.75
+1.20%
$342.51$336.11476,396 shs$52.20 billion
09/02/2021$335.45$337.71
+0.67%
$339.66$335.36468,444 shs$51.58 billion
09/01/2021$339.96$335.45
-1.33%
$341.59$335.14666,667 shs$51.24 billion
08/31/2021$342.11$339.96
-0.63%
$343.67$333.731.00 million shs$51.92 billion
08/30/2021$342.93$342.11
-0.24%
$346.90$338.83507,759 shs$52.25 billion
08/27/2021$333.75$342.93
+2.75%
$343.53$334.86692,360 shs$52.38 billion
08/26/2021$334.02$333.75
-0.08%
$336.73$332.09494,738 shs$50.98 billion
08/25/2021$328.00$334.02
+1.84%
$335.54$325.70833,630 shs$51.02 billion
08/24/2021$328.54$328.00
-0.16%
$334.30$326.37616,581 shs$50.10 billion
08/23/2021$319.97$328.54
+2.68%
$329.61$323.381.24 million shs$50.18 billion
08/20/2021$322.35$319.97
-0.74%
$327.44$315.46793,012 shs$48.87 billion
08/19/2021$317.55$322.35
+1.51%
$323.60$313.50729,934 shs$49.23 billion
08/18/2021$322.45$317.55
-1.52%
$326.48$317.171.12 million shs$48.50 billion
08/17/2021$329.19$322.45
-2.05%
$327.02$316.861.26 million shs$49.25 billion
08/16/2021$327.88$329.19
+0.40%
$331.54$325.831.07 million shs$50.28 billion
08/13/2021$328.51$327.88
-0.19%
$329.13$325.80596,450 shs$50.08 billion
08/12/2021$342.66$328.51
-4.13%
$339.85$328.181.36 million shs$50.18 billion
08/11/2021$342.00$342.66
+0.19%
$345.03$336.29828,293 shs$52.34 billion
08/10/2021$351.52$342.00
-2.71%
$352.04$340.601.48 million shs$52.42 billion
08/09/2021$353.35$351.52
-0.52%
$356.07$351.30748,567 shs$53.88 billion
08/06/2021$353.71$353.35
-0.10%
$354.80$351.14902,338 shs$54.16 billion
08/05/2021$353.80$353.71
-0.03%
$356.63$349.51727,424 shs$54.22 billion
08/04/2021$346.89$353.80
+1.99%
$356.00$346.891.15 million shs$54.23 billion
08/03/2021$345.91$346.89
+0.28%
$349.52$343.00925,360 shs$53.17 billion
08/02/2021$348.16$345.91
-0.65%
$356.70$344.791.12 million shs$53.02 billion
07/30/2021$319.43$348.16
+8.99%
$356.71$335.562.66 million shs$53.37 billion
07/29/2021$315.57$319.43
+1.22%
$320.15$310.371.09 million shs$48.96 billion
07/28/2021$309.00$315.57
+2.13%
$316.91$309.47645,227 shs$48.37 billion
07/27/2021$318.63$309.00
-3.02%
$315.30$302.531.08 million shs$47.36 billion
07/26/2021$320.76$318.63
-0.66%
$322.33$315.61654,549 shs$48.84 billion
07/23/2021$314.36$320.76
+2.04%
$322.00$315.45705,155 shs$49.17 billion
07/22/2021$316.88$314.36
-0.80%
$318.14$311.99789,916 shs$48.19 billion
07/21/2021$302.77$316.88
+4.66%
$318.30$303.861.61 million shs$48.57 billion
07/20/2021$294.33$302.77
+2.87%
$304.83$292.681.20 million shs$46.41 billion
07/19/2021$293.22$294.33
+0.38%
$294.36$287.441.32 million shs$45.12 billion
07/16/2021$303.75$293.22
-3.47%
$307.89$292.301.79 million shs$44.95 billion
07/15/2021$309.12$303.75
-1.74%
$310.00$301.72910,280 shs$46.56 billion
07/14/2021$311.61$309.12
-0.80%
$318.30$308.46756,847 shs$47.38 billion
07/13/2021$314.02$311.61
-0.77%
$315.00$310.00568,318 shs$47.76 billion
07/12/2021$308.76$314.02
+1.70%
$314.29$308.90883,288 shs$48.13 billion
07/09/2021$303.09$308.76
+1.87%
$309.58$301.60726,709 shs$47.33 billion
07/08/2021$307.06$303.09
-1.29%
$305.13$298.73893,577 shs$46.46 billion
07/07/2021$311.25$307.06
-1.35%
$314.94$305.88986,588 shs$47.07 billion
07/06/2021$311.82$311.25
-0.18%
$316.28$305.261.07 million shs$47.71 billion
07/05/2021$311.82$311.82$314.00$308.011.05 million shs$47.80 billion
07/02/2021$311.74$311.82
+0.03%
$314.00$308.01966,929 shs$47.80 billion
07/01/2021$324.21$311.74
-3.85%
N/AN/A1.28 million shs$47.78 billion
06/30/2021$325.20$324.21
-0.30%
N/AN/A696,617 shs$49.70 billion
06/29/2021$322.26$325.20
+0.91%
N/AN/A539,198 shs$49.85 billion
06/28/2021$316.26$322.26
+1.90%
N/AN/A861,511 shs$48.48 billion
06/25/2021$315.89$316.26
+0.12%
N/AN/A3.85 million shs$48.48 billion
06/24/2021$310.86$315.89
+1.62%
N/AN/A715,955 shs$48.42 billion
06/23/2021$308.62$310.86
+0.73%
N/AN/A645,973 shs$47.65 billion
06/22/2021$308.81$308.62
-0.06%
N/AN/A672,162 shs$47.31 billion
This page was last updated on 9/23/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.