NASDAQ · KLAC

KLA Corporation

Technology · Semiconductors

$175.54

Down-$8.23 (-4.48%)

Updated Aug 31, 2026, 12:05 PM

SID Score

5.1/10

Composite research score

Smart Money

38/100

Bearish

Price performance

KLAC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

KLAC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$182.04	$182.60	$174.70	$175.54	9.97M
Aug 27, 2026	$185.01	$186.78	$180.85	$183.77	6.56M
Aug 26, 2026	$183.41	$184.26	$179.70	$183.83	5.96M
Aug 25, 2026	$184.58	$186.13	$180.71	$183.34	8.9M
Aug 24, 2026	$180.02	$182.84	$176.45	$181.57	9.87M
Aug 21, 2026	$189.435	$189.77	$182.11	$183.99	8.91M
Aug 20, 2026	$185.56	$189.36	$184.55	$185.86	7.33M
Aug 19, 2026	$196.435	$196.978	$185.38	$187.27	9.7M
Aug 18, 2026	$195.47	$199.52	$191.78	$194.79	13.53M
Aug 17, 2026	$206.89	$209.10	$202.48	$205.76	9.48M
Aug 14, 2026	$206.80	$208.87	$200.86	$203.72	7.36M
Aug 13, 2026	$208.52	$214.80	$207.00	$209.37	8.54M
Aug 12, 2026	$210.10	$210.27	$205.22	$208.25	11.95M
Aug 11, 2026	$198.665	$203.15	$195.00	$200.47	8.1M
Aug 10, 2026	$204.78	$205.06	$192.47	$192.74	10.32M
Aug 7, 2026	$197.98	$201.83	$195.05	$198.11	8.97M
Aug 6, 2026	$189.585	$198.32	$185.77	$193.22	13.26M
Aug 5, 2026	$195.465	$201.16	$191.22	$192.80	10.02M
Aug 4, 2026	$191.98	$196.725	$188.1301	$195.45	13.25M
Aug 3, 2026	$177.97	$183.19	$174.60	$182.75	10.26M