Favourites   Have ideas?  Sign in / Register

$KLAC: KLA Corporation - Common Stock

+ Manufacturing , Hardware, 5G, Auto, Telecommunications , IoT, IT infrastructure


 

  Last week   Last 30 days   Last 3 monthes   Last year
Clear trash/duplicates Clear duplicates of prices Only english


2021-09-27
KLAC 2021-09-27 00:04:40369.99 369.50 0.71%
KLAC 2021-09-27 07:01:08373.37 346.98 0.09%
KLAC 2021-09-27 08:01:02373.37 361.00 -0.22%
KLAC 2021-09-27 09:01:06373.37 363.01 -0.79%
KLAC 2021-09-27 10:00:56365.42 364.93 -1.49%
KLAC 2021-09-27 11:01:16369.32 368.97 -0.40%
KLAC 2021-09-27 12:00:53365.70 365.39 -1.07%
KLAC 2021-09-27 13:01:01365.14 364.94 -1.24%
KLAC 2021-09-27 14:01:00366.78 366.32 -0.84%
KLAC 2021-09-27 15:01:03366.18 366.04 -0.93%
KLAC 2021-09-27 16:00:48365.31 365.15 -1.04%
KLAC 2021-09-27 17:00:55369.50 362.00 -1.01%
KLAC 2021-09-27 19:01:01369.50 362.00 0.35%
2021-09-28
KLAC 2021-09-28 05:01:04365.78 362.00 0.35%
KLAC 2021-09-28 07:01:12365.78 340.00 0.35%
KLAC 2021-09-28 08:00:55358.99 355.90 -1.81%
KLAC 2021-09-28 09:00:44365.78 356.00 -2.06%
KLAC 2021-09-28 10:00:54355.35 353.99 -3.77%
KLAC 2021-09-28 11:00:51351.71 351.31 -4.69%
KLAC 2021-09-28 12:01:12349.50 348.94 -4.73%
KLAC 2021-09-28 13:01:05349.38 348.92 -4.83%
KLAC 2021-09-28 14:01:00348.51 348.09 -4.77%
KLAC 2021-09-28 15:00:49349.08 348.79 -3.99%
KLAC 2021-09-28 16:01:08351.67 351.28 -4.94%
KLAC 2021-09-28 17:00:49351.63 347.04 -5.41%
KLAC 2021-09-28 19:03:42351.63 345.00 -2.50%
KLAC 2021-09-28 20:01:05351.63 347.04 -1.81%
2021-09-29
KLAC 2021-09-29 07:01:03369.68 352.88 -1.21%
KLAC 2021-09-29 08:01:01355.80 350.61 -1.50%
KLAC 2021-09-29 09:01:04353.00 345.00 -1.40%
KLAC 2021-09-29 10:00:54348.36 347.29 0.05%
KLAC 2021-09-29 11:01:07342.28 341.72 -1.50%
KLAC 2021-09-29 12:00:58337.53 337.27 -2.77%
KLAC 2021-09-29 13:01:11338.34 337.75 -2.53%
KLAC 2021-09-29 14:01:03338.80 338.46 -2.43%
KLAC 2021-09-29 15:00:55339.77 339.54 -2.08%
KLAC 2021-09-29 16:00:50335.49 335.41 -3.42%
KLAC 2021-09-29 17:00:57340.97 335.00 -3.18%
KLAC 2021-09-29 19:03:16340.97 335.00 -3.43%
KLAC 2021-09-29 20:00:54339.90 336.00 -3.43%
2021-09-30
KLAC 2021-09-30 07:00:53380.00 336.00 -3.43%
KLAC 2021-09-30 08:01:01339.80 335.51 -2.86%
KLAC 2021-09-30 09:01:01338.99 335.56 -2.86%
KLAC 2021-09-30 10:01:01340.47 340.00 0.83%
KLAC 2021-09-30 11:00:53339.91 339.31 0.82%
KLAC 2021-09-30 12:01:18341.02 340.70 0.61%
KLAC 2021-09-30 13:01:09337.27 336.90 0.30%
KLAC 2021-09-30 14:01:14337.94 337.73 0.53%
KLAC 2021-09-30 15:00:59338.02 337.83 0.61%
KLAC 2021-09-30 16:06:31338.00 333.50 -0.44%
KLAC 2021-09-30 17:00:58335.99 334.13 -0.25%
KLAC 2021-09-30 18:05:03338.00 334.52 -0.17%
KLAC 2021-09-30 19:01:05338.00 334.52 -1.01%
2021-10-01
KLAC 2021-10-01 04:00:54338.00 330.00 -1.01%
KLAC 2021-10-01 05:00:52334.51 330.00 -1.01%
KLAC 2021-10-01 06:00:50334.51 327.10 -1.01%
KLAC 2021-10-01 07:01:09334.51 327.10 -1.55%
KLAC 2021-10-01 08:00:59344.99 334.32 -1.33%
KLAC 2021-10-01 09:00:58339.96 334.51 -1.33%
KLAC 2021-10-01 10:01:01332.67 331.72 -0.90%
KLAC 2021-10-01 11:00:55330.63 330.19 -0.77%
KLAC 2021-10-01 12:00:59331.55 331.09 -0.71%
KLAC 2021-10-01 13:01:00332.88 332.63 -0.70%
KLAC 2021-10-01 14:01:05334.77 334.68 -0.23%
KLAC 2021-10-01 15:00:59335.79 335.43 0.08%
KLAC 2021-10-01 16:00:51335.97 335.78 0.02%
KLAC 2021-10-01 17:01:04335.02 331.00 -0.13%
KLAC 2021-10-01 18:05:41335.94 331.00 -0.12%
KLAC 2021-10-01 19:01:32335.94 331.00 -0.10%
KLAC 2021-10-01 20:00:54335.94 331.00 0.18%
2021-10-04
KLAC 2021-10-04 05:01:06340.00 327.70 0.50%
KLAC 2021-10-04 06:00:46334.01 327.70 0.50%
KLAC 2021-10-04 07:00:54334.01 328.18 0.50%
KLAC 2021-10-04 08:01:02334.00 328.18 0.50%
KLAC 2021-10-04 09:00:51336.89 330.35 -0.69%
KLAC 2021-10-04 10:01:00327.73 327.02 -2.29%
KLAC 2021-10-04 11:00:49328.54 328.16 -2.31%
KLAC 2021-10-04 12:01:09327.41 326.81 -2.12%
KLAC 2021-10-04 13:00:52329.65 329.45 -1.97%
KLAC 2021-10-04 14:00:53329.27 329.08 -1.99%
KLAC 2021-10-04 15:00:51329.80 329.60 -1.83%
KLAC 2021-10-04 16:00:58328.79 328.60 -2.05%
KLAC 2021-10-04 17:00:54336.75 328.00 -1.87%
KLAC 2021-10-04 19:02:59333.00 327.17 -0.78%
2021-10-05
KLAC 2021-10-05 06:00:54345.00 327.17 -0.96%
KLAC 2021-10-05 07:00:58345.00 329.07 -0.96%
KLAC 2021-10-05 08:01:07337.99 329.10 -0.96%
KLAC 2021-10-05 09:00:56332.49 329.15 -0.08%
KLAC 2021-10-05 10:01:10329.53 328.81 -0.11%
KLAC 2021-10-05 11:01:06332.99 332.63 0.95%
KLAC 2021-10-05 12:01:00333.40 333.11 1.13%
KLAC 2021-10-05 13:00:54333.99 333.70 1.23%
KLAC 2021-10-05 14:01:06333.22 333.03 1.05%
KLAC 2021-10-05 15:00:59331.77 331.52 0.58%
KLAC 2021-10-05 16:00:51331.26 331.05 0.46%
KLAC 2021-10-05 17:00:50331.30 330.00 0.52%
KLAC 2021-10-05 19:05:04331.40 330.00 -0.16%
2021-10-06
KLAC 2021-10-06 05:00:51331.22 330.00 -0.16%
KLAC 2021-10-06 06:01:02331.22 321.10 -0.16%
KLAC 2021-10-06 08:01:10327.99 324.01 -0.16%
KLAC 2021-10-06 09:01:09331.39 327.00 -1.22%
KLAC 2021-10-06 10:00:55327.71 327.13 -1.44%
KLAC 2021-10-06 11:01:07328.68 328.06 -0.87%
KLAC 2021-10-06 12:01:07326.01 325.54 -1.25%
KLAC 2021-10-06 13:00:52325.94 325.66 -1.69%
KLAC 2021-10-06 14:00:59329.55 329.16 -0.61%
KLAC 2021-10-06 15:01:09327.94 327.77 -1.04%
KLAC 2021-10-06 16:00:54328.99 328.73 -0.62%
KLAC 2021-10-06 17:00:59330.40 324.00 -0.71%
KLAC 2021-10-06 19:03:11330.90 330.88 1.05%
KLAC 2021-10-06 20:01:10336.00 331.10 1.35%
2021-10-07
KLAC 2021-10-07 07:01:01338.00 315.00 1.35%
KLAC 2021-10-07 08:00:58335.00 330.20 2.46%
KLAC 2021-10-07 09:00:48334.64 332.37 2.46%
KLAC 2021-10-07 10:01:10333.37 332.67 1.49%
KLAC 2021-10-07 11:01:07333.76 333.50 1.39%
KLAC 2021-10-07 12:01:03334.09 333.83 1.49%
KLAC 2021-10-07 13:01:04334.64 334.28 1.65%
KLAC 2021-10-07 14:00:58333.33 333.19 1.29%
KLAC 2021-10-07 15:00:56331.91 331.74 0.83%
KLAC 2021-10-07 16:00:46329.53 329.47 0.21%
KLAC 2021-10-07 17:00:46330.15 328.52 0.32%
KLAC 2021-10-07 18:03:20334.85 328.52 0.32%
KLAC 2021-10-07 19:02:04334.85 328.52 -0.97%
2021-10-08
KLAC 2021-10-08 07:00:53349.98 311.58 -0.97%
KLAC 2021-10-08 08:00:49349.03 331.00 -0.97%
KLAC 2021-10-08 09:01:08336.76 332.00 -0.40%
KLAC 2021-10-08 10:01:03328.12 327.51 -0.73%
KLAC 2021-10-08 11:01:01326.35 325.97 -1.21%
KLAC 2021-10-08 12:00:53326.25 325.93 -1.17%
KLAC 2021-10-08 13:01:09327.17 326.82 -0.93%
KLAC 2021-10-08 14:01:05326.65 326.29 -1.14%
KLAC 2021-10-08 15:01:07327.43 327.20 -0.81%
KLAC 2021-10-08 16:01:04326.31 326.26 -1.25%
KLAC 2021-10-08 17:00:57326.05 325.00 -1.24%
KLAC 2021-10-08 19:03:50328.53 326.10 -2.19%
2021-10-11
KLAC 2021-10-11 07:01:00347.21 301.61 -2.19%
KLAC 2021-10-11 08:01:09324.75 305.60 -2.19%
KLAC 2021-10-11 09:01:04327.50 323.13 -2.65%
KLAC 2021-10-11 10:00:51330.32 329.82 1.21%
KLAC 2021-10-11 11:01:03329.75 329.51 1.12%
KLAC 2021-10-11 12:01:03330.36 330.08 1.27%
KLAC 2021-10-11 13:01:00329.44 329.08 0.99%
KLAC 2021-10-11 14:01:05328.71 328.32 0.71%
KLAC 2021-10-11 15:00:55328.97 328.71 0.90%
KLAC 2021-10-11 16:01:00325.55 325.31 -0.29%
KLAC 2021-10-11 17:01:10329.50 325.00 0.86%
KLAC 2021-10-11 19:05:00325.19 322.29 -0.15%
KLAC 2021-10-11 20:00:54329.50 322.30 0.22%
2021-10-12
KLAC 2021-10-12 05:01:14336.00 322.30 0.22%
KLAC 2021-10-12 06:01:01336.00 325.20 0.22%
KLAC 2021-10-12 08:01:06331.00 321.11 0.22%
KLAC 2021-10-12 09:01:14329.96 325.01 0.22%
KLAC 2021-10-12 10:01:06324.28 323.85 0.02%
KLAC 2021-10-12 11:01:02321.57 321.13 -0.68%
KLAC 2021-10-12 12:01:07323.49 323.06 -0.28%
KLAC 2021-10-12 13:01:05320.84 320.64 -0.98%
KLAC 2021-10-12 14:00:58318.65 318.42 -1.70%
KLAC 2021-10-12 15:01:08320.53 320.29 -1.14%
KLAC 2021-10-12 16:01:06319.82 319.67 -1.37%
KLAC 2021-10-12 17:00:52325.59 317.71 -1.37%
KLAC 2021-10-12 18:04:41325.00 317.71 -1.37%
KLAC 2021-10-12 19:01:28325.00 317.71 -2.42%
2021-10-13
KLAC 2021-10-13 05:01:08335.00 317.71 -2.42%
KLAC 2021-10-13 06:00:56335.00 317.71 -2.89%
KLAC 2021-10-13 07:01:03323.51 318.00 -2.89%
KLAC 2021-10-13 08:01:12323.51 318.01 -2.89%
KLAC 2021-10-13 09:00:56323.45 318.01 -1.21%
KLAC 2021-10-13 10:00:52323.20 322.24 1.20%
KLAC 2021-10-13 11:01:13323.23 323.03 1.37%
KLAC 2021-10-13 12:01:03324.15 323.81 1.42%
KLAC 2021-10-13 13:00:57322.40 322.16 0.82%
KLAC 2021-10-13 14:00:55322.80 322.55 0.94%
KLAC 2021-10-13 15:00:55320.25 320.10 0.14%
KLAC 2021-10-13 16:00:58319.86 319.77 0.16%
KLAC 2021-10-13 17:00:49323.95 318.01 0.27%
KLAC 2021-10-13 18:06:17323.95 320.41 0.27%
KLAC 2021-10-13 19:00:54323.95 320.41 -1.11%
2021-10-14
KLAC 2021-10-14 07:01:10356.48 320.41 -1.11%
KLAC 2021-10-14 08:01:10329.79 328.50 1.39%
KLAC 2021-10-14 09:01:10329.00 328.00 1.39%
KLAC 2021-10-14 10:01:01328.17 327.54 2.43%
KLAC 2021-10-14 11:01:03327.71 327.60 2.27%
KLAC 2021-10-14 12:00:51329.00 328.78 2.64%
KLAC 2021-10-14 13:01:00328.85 328.71 2.61%
KLAC 2021-10-14 14:01:12328.24 328.04 2.43%
KLAC 2021-10-14 15:00:53328.64 328.47 2.52%
KLAC 2021-10-14 16:01:06329.87 329.81 2.98%
KLAC 2021-10-14 17:00:55331.60 327.50 3.51%
KLAC 2021-10-14 19:02:43331.60 327.50 0.85%
KLAC 2021-10-14 20:00:57331.60 330.36 0.85%
2021-10-15
KLAC 2021-10-15 05:01:11331.60 323.00 0.70%
KLAC 2021-10-15 06:01:17339.10 327.10 0.70%
KLAC 2021-10-15 08:01:03335.45 331.50 1.68%
KLAC 2021-10-15 09:00:51334.50 332.00 1.31%
KLAC 2021-10-15 10:01:00330.81 330.20 -0.41%
KLAC 2021-10-15 11:01:02331.45 331.25 -0.11%
KLAC 2021-10-15 12:01:08329.21 328.89 -0.80%
KLAC 2021-10-15 13:00:52328.53 328.34 -0.99%
KLAC 2021-10-15 14:01:05329.12 328.92 -0.80%
KLAC 2021-10-15 15:00:58329.50 329.36 -0.61%
KLAC 2021-10-15 16:00:51329.16 328.96 -0.72%
KLAC 2021-10-15 17:01:05330.50 327.91 -0.75%
KLAC 2021-10-15 18:03:09332.50 327.91 -0.75%
KLAC 2021-10-15 19:02:38332.50 327.91 0.09%
KLAC 2021-10-15 20:00:56332.50 329.00 0.09%
2021-10-18
KLAC 2021-10-18 07:00:53357.14 307.95 0.09%
KLAC 2021-10-18 08:01:02332.49 314.24 0.09%
KLAC 2021-10-18 09:01:16328.33 324.11 -0.66%
KLAC 2021-10-18 10:03:09328.05 327.71 -0.42%
KLAC 2021-10-18 11:03:48325.31 325.02 -1.22%
KLAC 2021-10-18 12:01:07325.50 325.24 -1.17%
KLAC 2021-10-18 13:00:58324.57 324.45 -1.41%
KLAC 2021-10-18 14:00:57322.68 322.61 -1.97%
KLAC 2021-10-18 15:01:05326.08 325.89 -0.97%
KLAC 2021-10-18 16:01:01326.38 326.32 -0.66%
KLAC 2021-10-18 17:00:50328.70 326.28 -0.64%
KLAC 2021-10-18 19:04:42328.70 326.28 0.33%
KLAC 2021-10-18 20:00:54328.69 326.28 0.33%
2021-10-19
KLAC 2021-10-19 07:00:51336.67 305.00 0.64%
KLAC 2021-10-19 08:00:50328.00 326.87 0.42%
KLAC 2021-10-19 09:00:54328.75 328.10 0.67%
KLAC 2021-10-19 10:01:02328.84 328.05 0.40%
KLAC 2021-10-19 11:01:03329.30 329.06 0.66%
KLAC 2021-10-19 12:01:01331.98 331.70 1.46%
KLAC 2021-10-19 13:00:56332.38 332.30 1.63%
KLAC 2021-10-19 14:01:14332.22 332.03 1.56%
KLAC 2021-10-19 15:00:50331.76 331.56 1.45%
KLAC 2021-10-19 16:00:49331.85 331.71 1.61%
KLAC 2021-10-19 17:01:11333.00 329.02 1.57%
KLAC 2021-10-19 19:05:02333.00 329.02 2.09%
KLAC 2021-10-19 20:00:53333.00 329.02 1.90%
2021-10-20
KLAC 2021-10-20 07:00:55350.00 310.98 1.90%
KLAC 2021-10-20 08:00:52345.89 325.01 1.90%
KLAC 2021-10-20 09:00:59338.40 330.60 1.52%
KLAC 2021-10-20 10:01:05329.89 329.34 -0.87%
KLAC 2021-10-20 11:01:09330.26 330.02 -0.71%
KLAC 2021-10-20 12:01:05331.15 330.89 -0.45%
KLAC 2021-10-20 13:01:08331.33 331.13 -0.38%
KLAC 2021-10-20 14:01:05331.13 330.93 -0.42%
KLAC 2021-10-20 15:00:55331.26 331.06 -0.43%
KLAC 2021-10-20 16:01:04331.11 331.01 -0.40%
KLAC 2021-10-20 17:00:52330.00 324.00 -2.54%
KLAC 2021-10-20 18:07:26329.90 324.00 -2.10%
KLAC 2021-10-20 19:01:04329.90 324.00 -1.82%
KLAC 2021-10-20 20:01:05327.00 323.00 -1.88%
2021-10-21
KLAC 2021-10-21 05:00:52340.00 323.00 -1.88%
KLAC 2021-10-21 07:00:53340.00 300.00 -1.88%
KLAC 2021-10-21 08:00:51340.00 309.42 -1.67%
KLAC 2021-10-21 09:00:51332.69 325.30 -1.67%
KLAC 2021-10-21 10:01:10330.46 329.92 1.54%
KLAC 2021-10-21 11:01:08331.79 331.48 1.92%
KLAC 2021-10-21 12:01:06331.50 331.26 1.78%
KLAC 2021-10-21 13:00:54332.17 331.97 2.02%
KLAC 2021-10-21 14:01:06331.80 331.44 1.89%
KLAC 2021-10-21 15:01:10331.38 331.17 1.78%
KLAC 2021-10-21 16:01:16337.74 330.22 3.07%
KLAC 2021-10-21 17:00:48335.00 332.00 2.88%
KLAC 2021-10-21 19:05:58339.10 336.80 3.40%
KLAC 2021-10-21 20:00:52339.10 336.80 3.03%
2021-10-22
KLAC 2021-10-22 07:01:19356.48 338.00 3.56%
KLAC 2021-10-22 08:00:57344.60 339.00 3.71%
KLAC 2021-10-22 09:01:11342.00 339.50 4.32%
KLAC 2021-10-22 10:01:27352.93 352.46 4.32%
KLAC 2021-10-22 11:01:04351.51 351.34 3.99%
KLAC 2021-10-22 12:01:03346.27 345.98 2.37%
KLAC 2021-10-22 13:01:10344.36 344.10 1.85%
KLAC 2021-10-22 14:01:09341.42 341.08 1.00%
KLAC 2021-10-22 15:00:58343.63 343.46 1.64%
KLAC 2021-10-22 16:00:56343.64 343.51 1.53%
KLAC 2021-10-22 17:00:58347.89 340.00 1.94%
KLAC 2021-10-22 19:05:55347.89 340.00 0.46%
KLAC 2021-10-22 20:00:48347.89 340.00 -0.04%
2021-10-25
KLAC 2021-10-25 05:01:00347.89 343.10 -0.04%
KLAC 2021-10-25 06:01:01360.00 343.10 -0.04%
KLAC 2021-10-25 08:00:54360.00 343.09 0.15%
KLAC 2021-10-25 09:01:11344.80 343.30 0.46%
KLAC 2021-10-25 10:01:09344.38 343.82 0.50%
KLAC 2021-10-25 11:01:04345.17 344.81 0.65%
KLAC 2021-10-25 12:01:10345.49 345.04 0.73%
KLAC 2021-10-25 13:00:55345.78 345.56 0.85%
KLAC 2021-10-25 14:00:57346.00 345.76 0.85%
KLAC 2021-10-25 15:01:08345.90 345.72 0.89%
KLAC 2021-10-25 16:00:54343.01 342.93 0.07%
KLAC 2021-10-25 17:00:49348.00 342.00 0.11%
KLAC 2021-10-25 19:02:18348.00 342.00 -0.78%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.