KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2,267.86 | 2,267.86 | 2,247.05 | 2,263.06 | 43.322 | 15,800 |
| 2026-04-28 | 2,295.57 | 2,295.57 | 2,257.46 | 2,273.56 | 43.523 | 44,750 |
| 2026-04-27 | 2,347.92 | 2,348.90 | 2,331.72 | 2,348.90 | 44.965 | 16,700 |
| 2026-04-24 | 2,377.48 | 2,423.11 | 2,377.48 | 2,405.59 | 46.050 | 35,900 |
| 2026-04-23 | 2,272.25 | 2,272.25 | 2,260.15 | 2,260.15 | 43.266 | 9,900 |
| 2026-04-22 | 2,244.00 | 2,244.45 | 2,231.67 | 2,244.45 | 42.966 | 12,250 |
| 2026-04-20 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 42.957 | 5,000 |
| 2026-04-17 | 2,179.00 | 2,218.19 | 2,179.00 | 2,218.19 | 42.463 | 800 |
| 2026-04-16 | 2,159.04 | 2,160.08 | 2,159.04 | 2,160.08 | 41.350 | 200 |
| 2026-04-15 | 2,168.38 | 2,168.38 | 2,164.32 | 2,164.32 | 41.432 | 1,550 |
| 2026-04-14 | 2,230.65 | 2,233.81 | 2,229.89 | 2,231.74 | 42.722 | 33,850 |
| 2026-04-13 | 2,160.90 | 2,204.84 | 2,160.90 | 2,204.84 | 42.207 | 9,750 |
| 2026-04-10 | 2,195.00 | 2,200.00 | 2,182.00 | 2,188.35 | 41.892 | 10,150 |
| 2026-04-09 | 2,122.88 | 2,191.74 | 2,122.88 | 2,191.74 | 41.957 | 41,250 |
| 2026-04-08 | 2,121.03 | 2,125.96 | 2,121.03 | 2,125.96 | 40.697 | 12,150 |
| 2026-04-07 | 1,958.22 | 1,976.51 | 1,958.22 | 1,963.73 | 37.592 | 10,750 |
| 2026-04-06 | 1,979.81 | 1,979.81 | 1,973.60 | 1,976.51 | 37.836 | 4,350 |
| 2026-04-02 | 1,962.00 | 1,962.00 | 1,937.93 | 1,937.93 | 37.098 | 7,250 |
| 2026-04-01 | 1,924.87 | 1,972.62 | 1,922.54 | 1,965.45 | 37.625 | 15,550 |
| 2026-03-31 | 1,904.80 | 1,910.45 | 1,904.80 | 1,910.45 | 36.572 | 3,050 |
| 2026-03-30 | 1,895.40 | 1,895.40 | 1,895.40 | 1,895.40 | 36.284 | 0 |
| 2026-03-27 | 1,886.14 | 1,895.40 | 1,886.14 | 1,895.40 | 36.284 | 3,550 |
| 2026-03-26 | 1,916.25 | 1,916.25 | 1,905.83 | 1,908.56 | 36.536 | 10,500 |
| 2026-03-25 | 2,013.65 | 2,013.65 | 2,013.24 | 2,013.24 | 38.540 | 28,550 |
| 2026-03-24 | 2,055.00 | 2,061.55 | 2,052.31 | 2,053.78 | 39.316 | 34,500 |
| 2026-03-23 | 2,025.10 | 2,030.99 | 1,993.30 | 2,001.90 | 38.322 | 4,650 |
| 2026-03-20 | 1,978.46 | 1,985.43 | 1,948.44 | 1,948.44 | 37.299 | 450 |
| 2026-03-19 | 1,944.28 | 1,944.28 | 1,944.28 | 1,944.28 | 37.219 | 50 |
| 2026-03-18 | 1,928.14 | 1,950.24 | 1,928.14 | 1,939.14 | 37.121 | 5,250 |
| 2026-03-17 | 1,914.41 | 1,929.13 | 1,913.31 | 1,929.13 | 36.929 | 5,150 |
| 2026-03-16 | 1,883.15 | 1,897.21 | 1,883.04 | 1,891.52 | 36.209 | 7,050 |
| 2026-03-13 | 1,840.97 | 1,893.94 | 1,840.97 | 1,885.97 | 36.103 | 33,700 |
| 2026-03-12 | 1,862.50 | 1,862.50 | 1,844.24 | 1,845.09 | 35.321 | 48,450 |
| 2026-03-11 | 1,916.61 | 1,916.61 | 1,890.75 | 1,890.75 | 36.195 | 13,100 |
| 2026-03-10 | 1,870.60 | 1,890.57 | 1,870.60 | 1,882.45 | 36.036 | 13,150 |
| 2026-03-09 | 1,721.48 | 1,847.01 | 1,721.20 | 1,838.35 | 35.192 | 55,300 |
| 2026-03-06 | 1,816.32 | 1,840.25 | 1,762.90 | 1,762.90 | 33.747 | 28,000 |
| 2026-03-05 | 1,853.12 | 1,870.10 | 1,853.12 | 1,870.10 | 35.799 | 12,300 |
| 2026-03-04 | 1,904.94 | 1,919.85 | 1,904.94 | 1,919.83 | 36.751 | 1,150 |
| 2026-03-03 | 1,904.94 | 1,926.21 | 1,904.88 | 1,915.05 | 36.660 | 15,400 |
| 2026-03-02 | 1,931.00 | 1,973.61 | 1,931.00 | 1,969.76 | 37.707 | 81,100 |
| 2026-02-27 | 1,938.87 | 1,961.29 | 1,935.00 | 1,961.29 | 37.545 | 31,300 |
| 2026-02-26 | 2,005.00 | 2,005.00 | 1,934.70 | 1,941.00 | 37.157 | 26,650 |
| 2026-02-25 | 2,009.73 | 2,010.00 | 1,978.04 | 1,978.04 | 37.866 | 11,500 |
| 2026-02-24 | 1,951.65 | 1,951.65 | 1,934.25 | 1,945.60 | 37.245 | 34,450 |
| 2026-02-23 | 1,887.72 | 1,921.38 | 1,887.72 | 1,921.38 | 36.781 | 20,750 |
| 2026-02-20 | 1,922.30 | 1,922.90 | 1,917.12 | 1,917.12 | 36.700 | 68,700 |
| 2026-02-19 | 1,913.26 | 1,913.26 | 1,905.36 | 1,905.36 | 36.474 | 3,150 |
| 2026-02-18 | 1,957.26 | 1,957.26 | 1,924.41 | 1,927.69 | 36.902 | 53,450 |
| 2026-02-13 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 35.797 | 0 |
| 2026-02-12 | 1,920.76 | 1,939.99 | 1,870.00 | 1,870.00 | 35.797 | 1,500 |
| 2026-02-11 | 1,890.00 | 1,935.30 | 1,890.00 | 1,935.30 | 37.048 | 1,350 |
| 2026-02-10 | 1,864.26 | 1,864.26 | 1,864.26 | 1,864.26 | 34.086 | 50 |
| 2026-02-09 | 1,876.20 | 1,876.76 | 1,850.86 | 1,860.23 | 34.012 | 1,900 |
| 2026-02-06 | 1,880.01 | 1,880.01 | 1,876.51 | 1,876.51 | 34.310 | 51,250 |
| 2026-02-05 | 1,730.16 | 1,753.68 | 1,730.16 | 1,753.68 | 32.064 | 12,650 |
| 2026-02-04 | 1,775.34 | 1,775.34 | 1,704.18 | 1,704.19 | 31.159 | 50,050 |
| 2026-02-03 | 1,750.00 | 1,763.28 | 1,735.38 | 1,763.28 | 32.240 | 56,350 |
| 2026-02-02 | 1,865.26 | 1,872.97 | 1,849.33 | 1,851.10 | 33.845 | 2,650 |
| 2026-01-30 | 2,013.60 | 2,013.60 | 1,868.07 | 1,877.91 | 34.335 | 75,150 |
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.