VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
KLA (NASDAQ: KLAC)
KLAC · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
145.61
1 day
-1.50%
~30 days
-22.18%
1 year
+23.10%
Period high
307.37
Period low
107.20
Daily closes — 1 year
High 301.71 · Low 109.71 · Base 100.00 (2025-10-24) → 145.61 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 147.24 | 149.83 | 144.82 | 145.61 | 10,455,515 |
| 2026-10-22 | 154.80 | 155.04 | 146.55 | 147.83 | 20,740,700 |
| 2026-10-21 | 163.41 | 164.94 | 162.52 | 163.43 | 9,674,500 |
| 2026-10-20 | 164.55 | 165.31 | 159.90 | 161.74 | 12,670,100 |
| 2026-10-19 | 172.74 | 173.05 | 166.11 | 166.40 | 11,643,400 |
| 2026-10-16 | 169.76 | 171.66 | 165.20 | 165.74 | 13,127,100 |
| 2026-10-15 | 174.50 | 175.43 | 168.42 | 174.46 | 13,696,500 |
| 2026-10-14 | 180.55 | 184.58 | 177.39 | 178.81 | 14,471,400 |
| 2026-10-13 | 185.42 | 187.30 | 179.84 | 184.00 | 10,451,200 |
| 2026-10-12 | 193.68 | 193.99 | 189.44 | 190.12 | 7,707,200 |
| 2026-10-09 | 200.23 | 201.71 | 195.08 | 195.57 | 5,348,800 |
| 2026-10-08 | 192.72 | 202.22 | 191.09 | 196.72 | 10,143,100 |
| 2026-10-07 | 192.04 | 197.18 | 191.20 | 196.83 | 7,155,400 |
| 2026-10-06 | 207.34 | 207.66 | 196.83 | 197.46 | 9,605,500 |
| 2026-10-05 | 205.29 | 206.87 | 199.61 | 206.85 | 7,980,800 |
| 2026-10-02 | 207.81 | 208.68 | 204.06 | 206.89 | 7,353,500 |
| 2026-10-01 | 196.69 | 201.98 | 194.90 | 200.33 | 8,696,700 |
| 2026-09-30 | 196.01 | 197.60 | 193.95 | 194.93 | 6,852,100 |
| 2026-09-29 | 194.94 | 197.47 | 192.57 | 196.53 | 7,773,900 |
| 2026-09-28 | 186.71 | 190.70 | 182.70 | 189.17 | 8,704,400 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies