KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2,173.87 | 2,173.87 | 2,173.87 | 2,173.87 | 39.747 | 4,350 |
| 2026-01-28 | 2,096.73 | 2,123.22 | 2,096.73 | 2,123.22 | 38.821 | 32,750 |
| 2026-01-27 | 2,103.14 | 2,103.14 | 2,094.46 | 2,094.46 | 38.295 | 8,750 |
| 2026-01-26 | 2,039.82 | 2,039.99 | 2,038.71 | 2,039.99 | 37.299 | 10,400 |
| 2026-01-23 | 1,973.50 | 1,988.18 | 1,973.50 | 1,987.75 | 36.344 | 9,800 |
| 2026-01-22 | 2,005.00 | 2,007.00 | 1,979.89 | 1,980.32 | 36.208 | 8,950 |
| 2026-01-21 | 1,997.25 | 2,039.51 | 1,997.25 | 2,034.97 | 37.207 | 9,250 |
| 2026-01-20 | 2,035.00 | 2,035.00 | 2,012.43 | 2,012.43 | 36.795 | 14,300 |
| 2026-01-19 | 2,115.89 | 2,115.89 | 2,115.89 | 2,115.89 | 38.687 | 0 |
| 2026-01-16 | 2,120.01 | 2,124.52 | 2,091.00 | 2,115.89 | 38.687 | 9,300 |
| 2026-01-15 | 2,092.72 | 2,095.54 | 2,076.76 | 2,076.76 | 37.971 | 9,100 |
| 2026-01-14 | 1,918.66 | 1,922.81 | 1,886.04 | 1,922.81 | 35.156 | 31,750 |
| 2026-01-13 | 1,956.48 | 1,977.00 | 1,934.88 | 1,943.04 | 35.526 | 24,800 |
| 2026-01-12 | 1,876.72 | 1,911.20 | 1,876.72 | 1,911.20 | 34.944 | 6,200 |
| 2026-01-09 | 1,861.56 | 1,876.72 | 1,861.56 | 1,876.72 | 34.314 | 3,600 |
| 2026-01-08 | 1,776.42 | 1,790.07 | 1,776.42 | 1,790.07 | 32.729 | 8,050 |
| 2026-01-07 | 1,843.59 | 1,852.12 | 1,825.13 | 1,826.35 | 33.393 | 5,000 |
| 2026-01-06 | 1,834.87 | 1,834.87 | 1,834.87 | 1,834.87 | 33.548 | 0 |
| 2026-01-05 | 1,834.19 | 1,834.87 | 1,834.19 | 1,834.87 | 33.548 | 26,450 |
| 2026-01-02 | 1,706.53 | 1,730.68 | 1,703.00 | 1,730.68 | 31.643 | 4,050 |
| 2025-12-30 | 1,747.00 | 1,747.00 | 1,716.00 | 1,716.00 | 31.375 | 7,350 |
| 2025-12-29 | 1,754.56 | 1,760.39 | 1,754.56 | 1,760.39 | 32.187 | 3,550 |
| 2025-12-26 | 1,752.52 | 1,752.52 | 1,752.52 | 1,752.52 | 32.043 | 0 |
| 2025-12-23 | 1,757.76 | 1,757.76 | 1,752.52 | 1,752.52 | 32.043 | 10,450 |
| 2025-12-22 | 1,760.65 | 1,766.31 | 1,760.65 | 1,766.31 | 32.295 | 300 |
| 2025-12-19 | 1,721.11 | 1,725.40 | 1,721.11 | 1,725.40 | 31.547 | 1,550 |
| 2025-12-18 | 1,688.15 | 1,691.32 | 1,688.15 | 1,690.25 | 30.904 | 2,000 |
| 2025-12-17 | 1,647.93 | 1,647.93 | 1,617.71 | 1,617.71 | 29.578 | 400 |
| 2025-12-16 | 1,660.16 | 1,660.16 | 1,660.16 | 1,660.16 | 30.354 | 50 |
| 2025-12-15 | 1,666.49 | 1,666.49 | 1,666.49 | 1,666.49 | 30.470 | 18,000 |
| 2025-12-12 | 1,613.89 | 1,613.89 | 1,613.89 | 1,613.89 | 29.508 | 8,050 |
| 2025-12-11 | 1,667.72 | 1,688.33 | 1,617.22 | 1,688.33 | 30.869 | 44,250 |
| 2025-12-10 | 1,684.49 | 1,684.90 | 1,680.34 | 1,680.34 | 30.723 | 17,900 |
| 2025-12-09 | 1,660.07 | 1,660.07 | 1,660.07 | 1,660.07 | 30.352 | 100 |
| 2025-12-08 | 1,655.10 | 1,660.13 | 1,655.10 | 1,660.13 | 30.354 | 1,950 |
| 2025-12-05 | 1,657.34 | 1,657.34 | 1,656.94 | 1,656.94 | 30.295 | 13,050 |
| 2025-12-04 | 1,599.00 | 1,603.27 | 1,599.00 | 1,603.27 | 29.314 | 8,250 |
| 2025-12-03 | 1,600.00 | 1,607.23 | 1,592.18 | 1,607.23 | 29.386 | 36,950 |
| 2025-12-02 | 1,588.17 | 1,594.93 | 1,565.44 | 1,594.93 | 29.161 | 3,700 |
| 2025-12-01 | 1,551.88 | 1,551.88 | 1,547.99 | 1,547.99 | 28.303 | 12,050 |
| 2025-11-28 | 1,560.57 | 1,560.57 | 1,560.57 | 1,560.57 | 28.533 | 0 |
| 2025-11-27 | 1,560.57 | 1,560.57 | 1,560.57 | 1,560.57 | 28.533 | 0 |
| 2025-11-26 | 1,560.57 | 1,560.57 | 1,560.57 | 1,560.57 | 28.533 | 4,200 |
| 2025-11-25 | 1,528.36 | 1,533.07 | 1,528.36 | 1,533.07 | 28.030 | 45,550 |
| 2025-11-24 | 1,530.32 | 1,538.41 | 1,530.32 | 1,538.41 | 28.128 | 9,150 |
| 2025-11-21 | 1,462.13 | 1,489.45 | 1,462.13 | 1,489.45 | 27.233 | 1,550 |
| 2025-11-19 | 1,545.16 | 1,564.18 | 1,545.16 | 1,564.18 | 28.599 | 118,100 |
| 2025-11-18 | 1,505.24 | 1,505.24 | 1,505.24 | 1,505.24 | 27.522 | 200 |
| 2025-11-17 | 1,497.73 | 1,497.73 | 1,497.73 | 1,497.73 | 27.384 | 50 |
| 2025-11-14 | 1,524.78 | 1,524.78 | 1,506.07 | 1,510.10 | 27.610 | 16,450 |
| 2025-11-13 | 1,527.30 | 1,536.62 | 1,527.30 | 1,536.62 | 28.095 | 150 |
| 2025-11-12 | 1,593.70 | 1,593.70 | 1,593.70 | 1,593.70 | 27.579 | 25,050 |
| 2025-11-11 | 1,574.58 | 1,574.58 | 1,574.58 | 1,574.58 | 27.248 | 50 |
| 2025-11-10 | 1,628.36 | 1,628.36 | 1,618.91 | 1,620.72 | 28.047 | 400 |
| 2025-11-07 | 1,560.10 | 1,560.10 | 1,560.10 | 1,560.10 | 26.998 | 150 |
| 2025-11-06 | 1,633.44 | 1,633.44 | 1,619.32 | 1,619.32 | 28.022 | 25,400 |
| 2025-11-05 | 1,635.42 | 1,666.34 | 1,635.42 | 1,666.34 | 28.836 | 13,100 |
| 2025-11-04 | 1,630.00 | 1,635.42 | 1,630.00 | 1,635.42 | 28.301 | 2,450 |
| 2025-11-03 | 1,640.00 | 1,640.00 | 1,630.28 | 1,630.28 | 28.212 | 9,250 |
| 2025-10-31 | 1,650.57 | 1,650.57 | 1,630.00 | 1,630.00 | 28.207 | 13,300 |
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.