KLAC

Historical Stock Prices

$59
*  
0.57
0.98%
Get KLAC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading KLAC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 58.52 59.62 57.95 59 2,175,316
03/26/2015 58.28 59.02 57.49 58.43 1,779,476
03/25/2015 62.94 62.94 59.19 59.37 2,139,292
03/24/2015 63.11 63.61 62.94 62.97 929,084
03/23/2015 63.36 63.83 63.25 63.27 1,084,774
03/20/2015 62.66 63.69 62.39 63.54 1,936,388
03/19/2015 61.89 62.53 61.86 62.23 1,014,057
03/18/2015 61.25 62.2 60.58 61.79 1,449,102
03/17/2015 61.43 61.67 61.09 61.375 810,102
03/16/2015 61 62.03 60.86 61.92 1,064,401
03/13/2015 60.37 61.0599 60.09 60.71 1,078,421
03/12/2015 60.08 60.47 59.55 60.41 1,168,290
03/11/2015 60.54 61.02 60.16 60.28 812,992
03/10/2015 60.68 61.055 60.09 60.15 1,545,469
03/09/2015 61.01 61.66 61.01 61.37 1,178,154
03/06/2015 61.93 62.365 60.96 61.06 1,478,421
03/05/2015 63.14 63.41 62.15 62.23 2,591,739
03/04/2015 63.5 63.9 62.83 63.15 1,052,755
03/03/2015 65.3 65.59 63.85 63.895 1,288,259
03/02/2015 65.19 66.2399 65.19 65.7 1,370,508
02/27/2015 65.46 65.59 64.85 64.955 941,081
02/26/2015 65.9 66.12 65.13 65.51 775,343
02/25/2015 66.13 66.66 65.73 65.88 922,135
02/24/2015 64.68 66.36 64.48 66.28 1,104,696
02/23/2015 64.83 64.93 64.36 64.475 942,086
02/20/2015 64.55 65.19 64.2 64.97 995,343
02/19/2015 63.96 64.99 63.82 64.66 640,140
02/18/2015 63.71 64.67 63.63 64.29 1,014,079
02/17/2015 63.67 64.15 63.5 63.93 1,068,650
02/13/2015 64.14 64.26 63.55 63.64 1,419,850
02/12/2015 63.6 63.94 63.04 63.87 869,881
02/11/2015 63.95 64.34 63.46 63.96 890,885
02/10/2015 62.75 63.88 62.23 63.81 1,269,656
02/09/2015 62.01 62.495 61.53 62.21 1,789,055
02/06/2015 63.56 63.96 62.39 62.61 1,663,184
02/05/2015 63.15 63.38 62.36 63.27 1,298,802
02/04/2015 63.41 63.85 62.75 63.155 1,512,392
02/03/2015 62.03 63.54 61.92 63.47 1,482,920
02/02/2015 61.42 62.1 60.21 61.865 1,434,221
01/30/2015 62.41 63.4 61.34 61.47 1,631,576
01/29/2015 62.53 63.57 62.11 63.39 1,281,010
01/28/2015 64.01 64.44 62.74 62.76 1,701,668
01/27/2015 63.86 64.18 63.01 63.34 2,535,142
01/26/2015 64.88 65.7 64.18 65.44 3,084,662
01/23/2015 66.58 67.5 65.12 65.24 5,466,770
01/22/2015 69.49 71.13 68.675 70.95 2,263,813
01/21/2015 68.48 69.93 68.48 69.41 1,251,192
01/20/2015 68.25 69.06 67.53 68.91 1,515,092
01/16/2015 66.73 67.985 66.46 67.835 1,399,215
01/15/2015 67.25 69.09 66.36 66.87 3,301,402
01/14/2015 65.21 66.24 64.91 65.55 1,789,394
01/13/2015 67.82 68.49 65.31 65.99 1,475,719
01/12/2015 69.14 69.32 66.67 67.09 1,532,468
01/09/2015 69.29 69.55 68.34 69.17 714,004
01/08/2015 68.38 69.44 68.18 68.93 1,276,060
01/07/2015 66.78 67.83 66.51 67.8 1,636,494
01/06/2015 68.56 68.81 66.51 66.69 1,952,179
01/05/2015 69.77 70.05 68.68 68.72 1,068,971
01/02/2015 70.62 71.2565 69.81 70.29 820,975
12/31/2014 71.61 71.88 70.29 70.32 992,895
12/30/2014 71.28 71.7597 71 71.19 768,834
12/29/2014 71.5 71.93 71.31 71.64 705,164
12/26/2014 72.03 72.36 71.76 71.85 554,830
12/24/2014 72.63 72.89 71.97 72.02 478,188
12/23/2014 72.52 73.12 72.3 72.63 1,752,869
12/22/2014 70.9 72.35 70.3 72.16 1,647,305
12/19/2014 69.52 70.01 69.065 69.72 2,967,840
12/18/2014 68.67 69.58 68.07 69.58 1,153,667
12/17/2014 67.02 67.94 66.2185 67.75 1,198,426
12/16/2014 67.47 68.2 66.68 66.72 1,663,797
12/15/2014 68.56 69.52 67.29 67.36 2,173,364
12/12/2014 68.75 69.81 68.5 68.63 1,865,855
12/11/2014 69.49 70.34 69.02 69.15 1,361,375
12/10/2014 69.82 70.37 69.04 69.13 1,898,904
12/09/2014 69.27 70.14 68.75 69.88 1,243,918
12/08/2014 70.4 70.76 69.25 69.56 1,568,988
12/05/2014 70.33 71.09 70.33 70.66 1,413,835
12/04/2014 71.14 71.71 69.97 70.33 1,853,420
12/03/2014 68.97 71.2099 68.71 71.02 2,272,043
12/02/2014 68.94 69.1 68.18 68.84 1,924,985
12/01/2014 69.07 69.77 68.21 68.86 2,106,993
11/28/2014 67.68 69.62 67.5 69.44 1,944,093
11/26/2014 67.53 67.89 66.74 67.335 2,725,884
11/25/2014 83.99 84.21 83.26 84.18 2,530,541
11/24/2014 82.1 83.92 81.8 83.71 2,461,051
11/21/2014 81.78 81.78 80.545 81.515 2,434,859
11/20/2014 80.88 81.36 80.25 80.695 2,561,649
11/19/2014 80.65 81.22 80.23 81.01 1,910,810
11/18/2014 78.99 80.91 78.99 80.71 1,309,026
11/17/2014 79.4 79.79 78.64 79.02 1,288,099
11/14/2014 79.57 80.52 78.98 80.33 945,253
11/13/2014 79.57 80.27 79.23 79.44 1,022,243
11/12/2014 80.12 80.28 79.3 79.73 945,842
11/11/2014 80.63 80.85 80 80.19 798,613
11/10/2014 80.12 80.85 79.94 80.51 1,019,360
11/07/2014 81.15 81.16 79.26 80 1,507,256
11/06/2014 81.46 82.03 80.6 80.83 1,399,868
11/05/2014 80.32 81.65 79.54 81.28 1,212,551
11/04/2014 79.63 80.705 79.12 80.03 2,122,285
11/03/2014 79.04 80.52 79.015 79.95 1,896,152
10/31/2014 78.37 79.88 77.99 79.15 1,918,107
10/30/2014 75.98 76.41 75.15 76.36 1,823,992
10/29/2014 75.02 76.69 75.02 76.3 2,082,935
10/28/2014 75.25 76.11 74.97 76.1 2,180,495
10/27/2014 75.93 76.28 74.3 75.06 2,689,534
10/24/2014 76.17 78.63 73.29 75.9 8,183,659
10/23/2014 70.74 71.7 70.08 71 3,766,485
10/22/2014 71.79 71.99 70.24 70.3 1,258,136
10/21/2014 69.73 71.4 66.47 71.38 1,088,177
10/20/2014 68.27 69.59 67.84 69.56 951,403
10/17/2014 68.93 69.62 68.3 68.44 1,305,408
10/16/2014 66.33 68.95 66.18 68.23 1,684,463
10/15/2014 65.29 67.84 65.25 67.46 2,515,863
10/14/2014 66.52 67.5 65.51 66.42 2,430,703
10/13/2014 67.92 68.29 65.6 65.61 3,379,220
10/10/2014 72 72.1 67.74 68.07 6,705,696
10/09/2014 75.57 76 73.62 73.65 2,425,585
10/08/2014 75.75 76.04 75.17 75.84 3,846,270
10/07/2014 75.59 76.15 75.32 75.51 2,352,517
10/06/2014 76.62 76.67 75.54 76 1,540,819
10/03/2014 76.27 76.67 75.93 76.25 1,314,735
10/02/2014 76.26 76.9 75.575 76.65 1,406,972
10/01/2014 78.88 78.88 76.29 76.54 2,079,501
09/30/2014 79.75 79.88 78.76 78.78 1,350,941
09/29/2014 79.56 80.2 79.43 79.845 821,012
09/26/2014 79.51 80.19 79.41 80.06 838,905
09/25/2014 80.33 80.51 78.89 79.53 1,842,510
09/24/2014 79.99 80.53 79.9 80.52 1,402,245
09/23/2014 79.92 80.52 79.61 80 1,817,358
09/22/2014 80.52 80.78 79.89 80.09 1,898,573
09/19/2014 81.23 81.27 80.52 80.77 2,297,255
09/18/2014 79.57 80.89 79.44 80.86 1,401,748
09/17/2014 78.31 79.77 78.02 79.57 1,324,488
09/16/2014 77.11 78.4 76.96 78.28 1,249,332
09/15/2014 78.08 78.48 77.24 77.33 2,361,400
09/12/2014 78.64 78.64 78.2 78.28 1,466,272
09/11/2014 78.38 78.78 78.12 78.64 1,120,817
09/10/2014 78.8 79.05 78.27 78.67 1,754,923
09/09/2014 78.39 79.065 78.03 78.57 2,836,034
09/08/2014 78.31 79.015 78.145 78.65 1,856,570
09/05/2014 77.45 78.33 77.4 78.31 1,274,214
09/04/2014 77.72 78.14 77.34 77.6 1,532,017
09/03/2014 77.27 77.91 77.08 77.72 1,144,927
09/02/2014 76.54 77.3 76.47 77.15 1,328,602
08/29/2014 76.64 76.73 76.16 76.42 831,510
08/28/2014 76.27 76.44 75.93 76.33 794,521
08/27/2014 75.84 76.45 75.84 76.425 916,578
08/26/2014 75.73 76.09 75.51 75.97 1,203,395
08/25/2014 75.3 75.66 75.2 75.51 749,660
08/22/2014 75.15 75.49 74.85 74.98 603,115
08/21/2014 74.85 75.3 74.6 75.14 576,889
08/20/2014 74.68 75.075 74.48 74.7 694,459
08/19/2014 74.3 75.07 72.33 74.96 708,191
08/18/2014 74.44 74.52 73.88 74.37 989,081
08/15/2014 73.33 74.41 73.25 74.07 1,563,782
08/14/2014 72.46 73.11 72.27 73.04 803,543
08/13/2014 72.85 73.29 72.66 72.93 1,264,734
08/12/2014 72.32 72.98 72.21 72.82 1,080,238
08/11/2014 72.44 73.43 72.4 72.6 974,094
08/08/2014 71.72 72.4 71.52 72.34 989,464
08/07/2014 72.3 72.3 71.33 71.63 1,540,693
08/06/2014 70.91 72.37 70.91 71.88 1,306,975
08/05/2014 71.54 72.28 71.3 71.6 1,765,568
08/04/2014 71.41 72.4 71.36 72.17 1,265,321
08/01/2014 71.37 72.12 71.21 71.631 1,381,002
07/31/2014 71.55 71.91 71.07 71.49 1,583,808
07/30/2014 72.09 72.39 71.38 71.89 1,220,157
07/29/2014 72.07 72.53 71.31 71.4 1,329,808
07/28/2014 71.52 72.06 70.73 71.83 1,610,089
07/25/2014 70.38 72.34 70.1 71.6 4,968,312
07/24/2014 73.46 73.89 72.81 73.02 2,185,873
07/23/2014 74.63 74.63 73.085 73.26 2,646,019
07/22/2014 74.81 75 74.41 74.52 1,349,505
07/21/2014 73.98 74.9 73.96 74.62 770,103
07/18/2014 74.25 74.79 73.97 74.5 969,129
07/17/2014 73.77 74.54 73.54 74.01 2,266,148
07/16/2014 74.36 75.38 73.85 74.12 2,967,964
07/15/2014 74.78 75.14 73.86 74.23 1,773,470
07/14/2014 75.22 75.27 74.61 74.9 1,037,172
07/11/2014 74.86 74.86 74.22 74.61 909,525
07/10/2014 73.77 75.3975 73.71 74.72 2,034,020
07/09/2014 74.05 75.01 73.68 74.86 2,931,401
07/08/2014 74.31 74.95 72.91 74.09 4,082,478
07/07/2014 74.73 75.07 73.83 74.025 2,509,649
07/03/2014 73.63 74.7 73.46 74.62 1,509,550
07/02/2014 72.78 73.45 72.74 73.24 1,756,045
07/01/2014 72.73 73.59 72.51 73.07 1,810,436
06/30/2014 71.96 72.78 71.49 72.64 1,971,917
06/27/2014 70 71.165 69.73 70.97 4,043,131
06/26/2014 69.8 69.9625 69.14 69.96 1,150,270
06/25/2014 69.67 69.92 68.97 69.8 1,483,591
06/24/2014 70 70.31 69.28 69.44 1,406,422
06/23/2014 70 70.35 69.73 70.31 956,296
06/20/2014 69.2 70.02 69.07 70 1,963,790
06/19/2014 69.08 69.28 68.22 68.92 1,010,062
06/18/2014 69.23 69.3 68.19 69.04 707,977
06/17/2014 68.46 69.29 68.4 69.14 697,911
06/16/2014 67.95 69 67.95 68.7 574,142
06/13/2014 68.26 68.74 67.97 68.57 791,734
06/12/2014 67.93 68.5 67.65 67.85 1,527,319
06/11/2014 67.26 68.6 67.26 68.12 887,848
06/10/2014 68.11 68.25 67.42 68.11 1,020,667
06/09/2014 67 68.07 66.98 68.02 1,287,738
06/06/2014 66.93 67 66.59 66.97 666,102
06/05/2014 66.21 66.7 65.79 66.45 969,677
06/04/2014 65.7 66.36 65.67 66.25 1,087,961
06/03/2014 65.17 66.11 65.17 65.85 1,032,884
06/02/2014 65.73 66.14 65.25 65.58 561,742
05/30/2014 65.75 65.88 65.15 65.52 767,347
05/29/2014 65.48 65.71 65.04 65.65 1,172,122
05/28/2014 65.42 65.52 64.8 65.42 1,062,044
05/27/2014 64.39 65.24 64.11 65.24 1,184,327
05/23/2014 63.9 64.3 63.67 64.18 886,371
05/22/2014 63.72 64.05 63.45 63.64 826,911
05/21/2014 63.52 63.8699 63.22 63.56 603,933
05/20/2014 63.76 63.8 62.98 63.22 1,045,467
05/19/2014 63 63.98 63 63.67 1,081,452
05/16/2014 62.12 63.63 62.12 63.15 1,551,861
05/15/2014 62.51 62.56 61.43 62.38 1,453,705
05/14/2014 62.34 63.34 62.34 62.99 986,346
05/13/2014 64.21 64.28 63.03 63.1 1,527,787
05/12/2014 63.5 64.45 63.33 64.12 1,070,372
05/09/2014 62.44 63.23 61.985 63.11 1,117,426
05/08/2014 62.43 63.84 62.4 62.59 1,194,792
05/07/2014 62.29 62.925 61.94 62.9 1,428,094
05/06/2014 62.82 62.85 62.061 62.3 1,003,454
05/05/2014 62.52 63.12 62.47 62.71 1,215,285
05/02/2014 63.05 63.56 62.75 63.2 1,072,636
05/01/2014 63.99 64.31 62.745 62.92 2,399,176
04/30/2014 64.1 64.88 63.82 63.99 3,010,178
04/29/2014 63.94 64.93 63.41 64.27 2,533,288
04/28/2014 63.29 63.8 62.17 63.45 2,244,990
04/25/2014 63 65 62.59 62.91 4,479,387
04/24/2014 68.02 68.59 66.5 67.74 2,461,055
04/23/2014 66.59 67.12 66.31 66.72 1,553,520
04/22/2014 66.14 67.02 65.91 66.76 926,313
04/21/2014 66.58 66.839 65.92 66.4 708,204
04/17/2014 65.61 66.63 65.59 66.11 1,293,663
04/16/2014 65.02 65.78 63.96 65.78 1,923,732
04/15/2014 66 66.37 65.02 66.15 1,229,648
04/14/2014 66.01 66.48 65.31 65.91 1,162,232
04/11/2014 66.13 66.87 65.33 65.5 2,064,044
04/10/2014 68.99 69.02 66.55 66.68 1,650,989
04/09/2014 68.36 68.96 67.71 68.87 1,080,137
04/08/2014 68.31 68.53 67.61 68.03 1,711,479
04/07/2014 69.39 69.39 68.0501 68.81 2,562,318
04/04/2014 71.59 71.65 69.169 69.4 2,415,959
04/03/2014 70.53 71.93 70.53 71.22 1,647,964
04/02/2014 70.25 70.95 69.7401 70.89 1,697,864
04/01/2014 69.56 70.04 69.07 70.02 1,280,264
03/31/2014 69.06 69.85 68.86 69.14 1,171,613
03/28/2014 68.66 69.82 68.43 68.75 810,576
03/27/2014 69.03 69.03 68.22 68.5 1,378,592
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?