KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 42.630 | 42.630 | 40.240 | 40.680 | 40.680 | 2,512 |
| 2026-10-19 | 43.680 | 44.010 | 42.200 | 42.200 | 42.200 | 6,717 |
| 2026-10-16 | 45.080 | 45.080 | 42.000 | 42.040 | 42.040 | 13,150 |
| 2026-10-15 | 43.550 | 44.700 | 43.240 | 44.700 | 44.700 | 192,863 |
| 2026-10-14 | 46.330 | 46.390 | 44.800 | 45.400 | 45.400 | 33,180 |
| 2026-10-13 | 47.500 | 47.500 | 45.550 | 45.870 | 45.870 | 13,040 |
| 2026-10-09 | 49.900 | 50.380 | 48.650 | 48.700 | 48.700 | 45,771 |
| 2026-10-08 | 48.510 | 50.400 | 48.200 | 49.330 | 49.330 | 7,658 |
| 2026-10-07 | 48.500 | 49.200 | 47.850 | 49.050 | 49.050 | 1,845 |
| 2026-10-06 | 51.800 | 51.800 | 49.080 | 49.500 | 49.500 | 58,369 |
| 2026-10-05 | 52.500 | 56.000 | 50.500 | 56.000 | 56.000 | 49,654 |
| 2026-10-02 | 53.040 | 54.500 | 53.040 | 53.950 | 53.950 | 1,443 |
| 2026-10-01 | 51.690 | 52.700 | 51.220 | 52.500 | 52.500 | 2,552 |
| 2026-09-30 | 51.770 | 51.770 | 45.010 | 45.010 | 45.010 | 1,350 |
| 2026-09-29 | 50.300 | 51.350 | 50.200 | 51.250 | 51.250 | 6,053 |
| 2026-09-28 | 48.650 | 49.750 | 47.750 | 49.310 | 49.310 | 3,053 |
| 2026-09-25 | 48.890 | 49.150 | 48.480 | 48.650 | 48.650 | 463 |
| 2026-09-24 | 47.700 | 48.750 | 47.700 | 48.360 | 48.360 | 10,588 |
| 2026-09-23 | 47.400 | 48.490 | 46.740 | 48.330 | 48.330 | 832 |
| 2026-09-22 | 47.580 | 47.810 | 46.200 | 47.810 | 47.810 | 1,244 |
| 2026-09-21 | 46.250 | 47.340 | 45.570 | 47.100 | 47.100 | 23,988 |
| 2026-09-18 | 44.550 | 45.000 | 44.520 | 45.000 | 45.000 | 11,389 |
| 2026-09-17 | 44.900 | 44.900 | 43.340 | 43.560 | 43.560 | 2,934 |
| 2026-09-16 | 43.840 | 43.840 | 42.860 | 43.040 | 43.040 | 779 |
| 2026-09-15 | 44.320 | 44.320 | 42.800 | 43.220 | 43.220 | 13,351 |
| 2026-09-14 | 43.000 | 44.650 | 43.000 | 43.940 | 43.940 | 2,971 |
| 2026-09-11 | 45.650 | 46.600 | 45.330 | 45.330 | 45.330 | 13,854 |
| 2026-09-10 | 45.550 | 45.890 | 45.100 | 45.120 | 45.120 | 25,566 |
| 2026-09-09 | 47.650 | 48.300 | 46.250 | 46.470 | 46.470 | 54,143 |
| 2026-09-08 | 48.550 | 48.550 | 47.490 | 47.950 | 47.950 | 7,945 |
| 2026-09-04 | 47.900 | 47.920 | 45.240 | 47.490 | 47.490 | 19,346 |
| 2026-09-03 | 43.880 | 45.710 | 42.880 | 45.710 | 45.710 | 32,620 |
| 2026-09-02 | 43.650 | 44.070 | 43.300 | 44.070 | 44.070 | 56,799 |
| 2026-09-01 | 45.000 | 45.000 | 43.320 | 43.650 | 43.650 | 3,032 |
| 2026-08-31 | 45.700 | 45.700 | 45.190 | 45.350 | 45.350 | 3,609 |
| 2026-08-28 | 47.200 | 47.200 | 45.450 | 45.450 | 45.450 | 12,415 |
| 2026-08-27 | 47.900 | 47.980 | 46.900 | 47.250 | 47.250 | 3,599 |
| 2026-08-26 | 46.970 | 47.200 | 46.390 | 47.200 | 47.200 | 1,224 |
| 2026-08-25 | 47.040 | 48.250 | 46.760 | 46.980 | 46.980 | 40,166 |
| 2026-08-24 | 46.550 | 47.020 | 45.450 | 46.560 | 46.560 | 13,120 |
| 2026-08-21 | 49.330 | 49.330 | 46.950 | 47.300 | 47.300 | 23,681 |
| 2026-08-20 | 49.040 | 49.040 | 47.900 | 48.060 | 48.060 | 4,425 |
| 2026-08-19 | 50.000 | 50.000 | 48.000 | 48.500 | 48.500 | 8,981 |
| 2026-08-18 | 53.500 | 53.500 | 49.960 | 50.400 | 50.400 | 2,702 |
| 2026-08-17 | 53.400 | 54.000 | 52.900 | 53.300 | 53.300 | 9,143 |
| 2026-08-14 | 52.940 | 53.490 | 52.350 | 53.120 | 53.120 | 11,151 |
| 2026-08-13 | 54.160 | 59.500 | 50.280 | 50.350 | 50.309 | 826 |
| 2026-08-12 | 50.710 | 56.000 | 50.710 | 53.010 | 52.967 | 2,721 |
| 2026-08-11 | 50.590 | 51.800 | 49.950 | 50.710 | 50.669 | 3,257 |
| 2026-08-10 | 51.350 | 52.300 | 49.390 | 49.450 | 49.410 | 32,115 |
| 2026-08-07 | 50.800 | 50.800 | 50.100 | 50.200 | 50.163 | 2,392 |
| 2026-08-06 | 50.350 | 50.600 | 47.500 | 49.700 | 49.663 | 4,515 |
| 2026-08-05 | 52.680 | 52.680 | 49.280 | 49.850 | 49.813 | 1,504 |
| 2026-08-04 | 48.450 | 52.150 | 48.400 | 52.150 | 52.111 | 109,200 |
| 2026-08-03 | 46.550 | 46.550 | 44.450 | 46.180 | 46.146 | 16,134 |
| 2026-07-31 | 47.100 | 47.800 | 46.980 | 47.100 | 47.065 | 1,164 |
| 2026-07-30 | 47.000 | 47.240 | 45.490 | 45.610 | 45.576 | 30,836 |
| 2026-07-29 | 44.500 | 48.450 | 43.500 | 43.500 | 43.468 | 194,048 |
| 2026-07-28 | 49.990 | 49.990 | 48.210 | 49.600 | 49.563 | 2,310 |
| 2026-07-27 | 52.000 | 52.000 | 50.290 | 51.850 | 51.811 | 901 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0396 USD |
| 2026-05-14 | 98.0305 USD |
| 2026-02-11 | 83.6745 USD |
| 2025-11-13 | 85.3180 USD |
| 2025-08-14 | 87.6840 USD |
| 2025-05-15 | 90.4875 USD |
| 2025-02-20 | 83.2365 USD |
| 2024-11-13 | 87.0685 USD |
| 2024-08-13 | 69.0895 USD |
| 2024-05-13 | 64.2025 USD |
| 2024-02-15 | 60.6505 USD |
| 2023-11-10 | 60.1900 USD |
| 2023-08-11 | 54.6295 USD |
| 2023-05-11 | 54.4680 USD |
| 2023-02-09 | 57.2390 USD |
| 2022-11-11 | 84.4480 USD |
| 2022-11-10 | 57.1225 USD |
| 2022-08-12 | 84.2920 USD |
| 2022-08-11 | 57.0165 USD |
| 2022-05-13 | 62.8345 USD |
| 2022-05-12 | 42.5025 USD |
| 2022-02-11 | 66.2460 USD |
| 2022-02-10 | 44.8100 USD |
| 2021-11-11 | 73.9450 USD |
| 2021-11-10 | 50.0180 USD |
| 2021-08-13 | 67.8945 USD |
| 2021-08-12 | 45.9245 USD |
| 2021-05-14 | 57.5335 USD |
| 2021-05-13 | 38.9165 USD |
| 2021-02-18 | 60.7770 USD |
| 2021-02-17 | 43.6315 USD |
| 2020-11-13 | 58.7825 USD |
| 2020-11-12 | 39.7750 USD |
| 2020-08-14 | 60.2530 USD |
| 2020-08-13 | 40.3335 USD |
| 2020-05-15 | 55.6210 USD |
| 2020-05-14 | 36.8250 USD |
| 2020-02-20 | 49.0885 USD |
| 2020-02-19 | 32.5175 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.