KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 52.000 | 52.000 | 50.290 | 51.850 | 51.811 | 901 |
| 2026-07-24 | 266.47 | 276.00 | 260.00 | 265.12 | 52.984 | 315 |
| 2026-07-23 | 273.18 | 276.54 | 273.00 | 274.36 | 54.831 | 6,240 |
| 2026-07-22 | 265.00 | 274.02 | 264.65 | 271.04 | 54.168 | 935 |
| 2026-07-21 | 277.87 | 279.34 | 274.56 | 276.64 | 55.287 | 5,405 |
| 2026-07-20 | 278.10 | 279.98 | 264.02 | 264.02 | 52.765 | 111,955 |
| 2026-07-17 | 270.00 | 276.06 | 263.64 | 272.71 | 54.501 | 3,700 |
| 2026-07-16 | 285.12 | 291.34 | 273.97 | 273.97 | 54.753 | 14,055 |
| 2026-07-15 | 295.72 | 295.80 | 275.61 | 282.29 | 56.416 | 2,850 |
| 2026-07-14 | 291.28 | 296.21 | 288.88 | 292.67 | 58.490 | 10,270 |
| 2026-07-13 | 286.27 | 288.60 | 282.09 | 283.85 | 56.728 | 25,670 |
| 2026-07-10 | 288.90 | 295.96 | 284.00 | 295.90 | 59.136 | 16,705 |
| 2026-07-09 | 300.02 | 316.01 | 293.52 | 313.79 | 62.711 | 57,160 |
| 2026-07-08 | 277.86 | 297.12 | 272.77 | 297.12 | 59.380 | 15,055 |
| 2026-07-07 | 285.00 | 285.00 | 272.51 | 275.10 | 54.979 | 103,170 |
| 2026-07-06 | 321.83 | 321.90 | 298.00 | 299.00 | 59.755 | 47,750 |
| 2026-07-03 | 320.68 | 329.62 | 310.01 | 321.83 | 64.318 | 1,330 |
| 2026-07-02 | 348.14 | 357.73 | 297.97 | 305.41 | 61.036 | 68,980 |
| 2026-07-01 | 396.33 | 396.33 | 339.60 | 344.68 | 68.885 | 19,405 |
| 2026-06-30 | 363.95 | 396.00 | 362.61 | 396.00 | 79.141 | 21,935 |
| 2026-06-29 | 330.80 | 361.10 | 330.80 | 359.31 | 71.808 | 3,565 |
| 2026-06-26 | 320.33 | 321.98 | 315.00 | 318.24 | 63.601 | 6,885 |
| 2026-06-25 | 330.51 | 334.79 | 322.00 | 334.79 | 66.908 | 4,865 |
| 2026-06-24 | 334.36 | 334.36 | 306.40 | 310.72 | 62.098 | 97,320 |
| 2026-06-23 | 328.38 | 334.50 | 313.00 | 334.50 | 66.850 | 729,285 |
| 2026-06-22 | 349.91 | 349.91 | 339.42 | 344.22 | 68.793 | 33,645 |
| 2026-06-19 | 343.50 | 353.82 | 343.50 | 352.00 | 70.347 | 980 |
| 2026-06-18 | 322.00 | 342.40 | 322.00 | 341.57 | 68.263 | 53,750 |
| 2026-06-17 | 309.68 | 316.27 | 305.00 | 305.00 | 60.954 | 14,050 |
| 2026-06-16 | 321.09 | 324.50 | 303.59 | 303.59 | 60.673 | 26,395 |
| 2026-06-15 | 339.09 | 346.24 | 319.40 | 329.40 | 65.831 | 4,795 |
| 2026-06-12 | 300.00 | 300.00 | 300.00 | 300.00 | 59.955 | 0 |
| 2026-06-11 | 2,916.75 | 3,088.06 | 2,916.75 | 3,000.00 | 59.955 | 7,950 |
| 2026-06-10 | 2,744.87 | 2,916.15 | 2,744.87 | 2,752.36 | 55.006 | 31,700 |
| 2026-06-09 | 2,635.88 | 2,760.00 | 2,613.41 | 2,740.81 | 54.775 | 8,650 |
| 2026-06-08 | 2,630.00 | 2,763.20 | 2,630.00 | 2,717.50 | 54.309 | 43,300 |
| 2026-06-05 | 2,610.00 | 2,610.00 | 2,516.30 | 2,521.36 | 50.390 | 15,300 |
| 2026-06-03 | 2,584.89 | 2,718.87 | 2,563.40 | 2,715.74 | 54.274 | 55,500 |
| 2026-06-02 | 2,456.12 | 2,554.68 | 2,456.12 | 2,552.24 | 51.007 | 7,250 |
| 2026-06-01 | 2,425.43 | 2,440.24 | 2,424.70 | 2,426.06 | 48.485 | 13,000 |
| 2026-05-29 | 2,462.55 | 2,479.00 | 2,415.86 | 2,452.40 | 49.011 | 36,750 |
| 2026-05-28 | 2,468.62 | 2,468.62 | 2,437.46 | 2,438.35 | 48.731 | 7,200 |
| 2026-05-27 | 2,630.27 | 2,630.27 | 2,475.05 | 2,480.76 | 49.578 | 9,200 |
| 2026-05-26 | 2,439.52 | 2,531.80 | 2,439.52 | 2,531.80 | 50.598 | 15,700 |
| 2026-05-25 | 2,400.28 | 2,400.28 | 2,400.28 | 2,400.28 | 47.970 | 50 |
| 2026-05-22 | 2,324.61 | 2,391.11 | 2,324.61 | 2,375.01 | 47.465 | 26,950 |
| 2026-05-21 | 2,287.56 | 2,330.00 | 2,287.56 | 2,307.84 | 46.122 | 44,100 |
| 2026-05-20 | 2,250.00 | 2,278.05 | 2,250.00 | 2,276.15 | 45.489 | 12,900 |
| 2026-05-19 | 2,160.00 | 2,207.49 | 2,156.00 | 2,198.77 | 43.943 | 10,400 |
| 2026-05-18 | 2,220.78 | 2,220.78 | 2,178.21 | 2,201.16 | 43.990 | 34,350 |
| 2026-05-15 | 2,320.08 | 2,335.66 | 2,176.00 | 2,300.66 | 45.979 | 22,700 |
| 2026-05-14 | 2,310.44 | 2,388.63 | 2,310.44 | 2,388.63 | 47.737 | 31,000 |
| 2026-05-13 | 2,236.41 | 2,326.66 | 2,236.41 | 2,326.66 | 44.539 | 18,250 |
| 2026-05-12 | 2,190.01 | 2,198.31 | 2,142.34 | 2,198.31 | 42.082 | 11,200 |
| 2026-05-11 | 2,284.14 | 2,305.23 | 2,258.25 | 2,258.25 | 43.230 | 15,000 |
| 2026-05-08 | 2,250.65 | 2,304.66 | 2,250.65 | 2,286.71 | 43.775 | 45,150 |
| 2026-05-07 | 2,202.22 | 2,202.22 | 2,202.22 | 2,202.22 | 42.157 | 12,200 |
| 2026-05-06 | 2,170.67 | 2,237.55 | 2,170.67 | 2,232.04 | 42.728 | 2,800 |
| 2026-05-05 | 2,164.65 | 2,167.51 | 2,127.45 | 2,127.45 | 40.726 | 8,450 |
| 2026-05-04 | 2,134.47 | 2,134.47 | 2,112.60 | 2,113.79 | 40.464 | 71,100 |
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.