KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,650.57 | 1,650.57 | 1,630.00 | 1,630.00 | 28.207 | 13,300 |
| 2025-10-30 | 1,623.39 | 1,623.39 | 1,621.99 | 1,621.99 | 28.069 | 200 |
| 2025-10-29 | 1,651.32 | 1,680.49 | 1,651.32 | 1,675.15 | 28.989 | 5,850 |
| 2025-10-28 | 1,630.00 | 1,630.00 | 1,610.00 | 1,611.92 | 27.894 | 8,400 |
| 2025-10-27 | 1,627.02 | 1,629.90 | 1,627.02 | 1,629.17 | 28.193 | 6,500 |
| 2025-10-24 | 1,592.86 | 1,596.66 | 1,589.42 | 1,596.66 | 27.630 | 7,450 |
| 2025-10-23 | 1,501.58 | 1,562.98 | 1,501.58 | 1,558.79 | 26.975 | 19,850 |
| 2025-10-22 | 1,496.20 | 1,498.42 | 1,496.20 | 1,498.42 | 25.930 | 7,150 |
| 2025-10-21 | 1,541.40 | 1,551.54 | 1,541.40 | 1,551.54 | 26.849 | 2,100 |
| 2025-10-20 | 1,508.06 | 1,545.46 | 1,508.06 | 1,545.46 | 26.744 | 13,050 |
| 2025-10-17 | 1,500.84 | 1,500.84 | 1,499.99 | 1,499.99 | 25.957 | 9,050 |
| 2025-10-16 | 1,476.51 | 1,487.40 | 1,476.51 | 1,486.59 | 25.725 | 12,200 |
| 2025-10-15 | 1,475.59 | 1,475.59 | 1,475.59 | 1,475.59 | 25.535 | 6,500 |
| 2025-10-14 | 1,371.68 | 1,422.24 | 1,371.68 | 1,419.59 | 24.566 | 32,800 |
| 2025-10-13 | 1,405.18 | 1,406.20 | 1,405.18 | 1,406.20 | 24.334 | 1,750 |
| 2025-10-10 | 1,365.95 | 1,365.95 | 1,365.95 | 1,365.95 | 23.638 | 100 |
| 2025-10-09 | 1,399.57 | 1,405.80 | 1,398.59 | 1,405.80 | 24.327 | 15,050 |
| 2025-10-08 | 1,426.17 | 1,426.17 | 1,418.52 | 1,420.41 | 24.580 | 11,100 |
| 2025-10-07 | 1,454.13 | 1,465.52 | 1,454.00 | 1,454.00 | 25.162 | 5,600 |
| 2025-10-06 | 1,480.02 | 1,532.39 | 1,480.02 | 1,523.96 | 26.372 | 19,050 |
| 2025-10-03 | 1,482.12 | 1,482.12 | 1,482.12 | 1,482.12 | 25.648 | 7,750 |
| 2025-10-02 | 1,510.95 | 1,526.08 | 1,506.67 | 1,526.08 | 26.409 | 10,150 |
| 2025-10-01 | 1,508.03 | 1,508.03 | 1,508.03 | 1,508.03 | 26.097 | 6,450 |
| 2025-09-30 | 1,412.90 | 1,426.86 | 1,412.90 | 1,426.86 | 24.692 | 19,250 |
| 2025-09-29 | 1,429.94 | 1,429.94 | 1,420.78 | 1,420.78 | 24.587 | 13,150 |
| 2025-09-26 | 1,427.22 | 1,427.22 | 1,427.22 | 1,427.22 | 24.698 | 8,500 |
| 2025-09-25 | 1,421.78 | 1,421.78 | 1,418.57 | 1,421.42 | 24.598 | 16,050 |
| 2025-09-24 | 1,414.23 | 1,422.20 | 1,406.67 | 1,422.20 | 24.611 | 12,150 |
| 2025-09-23 | 1,417.12 | 1,417.12 | 1,417.12 | 1,417.12 | 24.523 | 8,500 |
| 2025-09-22 | 1,431.69 | 1,431.70 | 1,431.69 | 1,431.70 | 24.776 | 14,450 |
| 2025-09-19 | 1,395.80 | 1,395.80 | 1,392.80 | 1,392.80 | 24.102 | 4,900 |
| 2025-09-18 | 1,363.56 | 1,410.00 | 1,363.56 | 1,391.21 | 24.075 | 9,250 |
| 2025-09-17 | 1,313.92 | 1,313.92 | 1,313.92 | 1,313.92 | 22.737 | 12,150 |
| 2025-09-16 | 1,313.20 | 1,313.20 | 1,313.20 | 1,313.20 | 22.725 | 10,050 |
| 2025-09-15 | 1,292.20 | 1,313.21 | 1,292.20 | 1,313.21 | 22.725 | 7,300 |
| 2025-09-12 | 1,296.13 | 1,296.13 | 1,296.13 | 1,296.13 | 22.430 | 7,250 |
| 2025-09-11 | 1,264.00 | 1,299.00 | 1,264.00 | 1,299.00 | 22.479 | 7,450 |
| 2025-09-10 | 1,253.00 | 1,254.95 | 1,253.00 | 1,254.95 | 21.717 | 5,700 |
| 2025-09-09 | 1,235.75 | 1,246.33 | 1,235.75 | 1,245.85 | 21.559 | 5,350 |
| 2025-09-08 | 1,257.26 | 1,257.26 | 1,257.26 | 1,257.26 | 21.757 | 100 |
| 2025-09-05 | 1,220.23 | 1,223.32 | 1,220.23 | 1,223.32 | 21.170 | 6,800 |
| 2025-09-04 | 1,183.90 | 1,183.90 | 1,183.90 | 1,183.90 | 20.487 | 5,000 |
| 2025-09-03 | 1,141.87 | 1,141.87 | 1,141.87 | 1,141.87 | 19.760 | 3,550 |
| 2025-09-02 | 1,151.23 | 1,159.67 | 1,151.23 | 1,159.67 | 20.068 | 13,750 |
| 2025-09-01 | 1,176.49 | 1,176.49 | 1,176.49 | 1,176.49 | 20.359 | 50 |
| 2025-08-29 | 1,207.55 | 1,207.55 | 1,207.55 | 1,207.55 | 20.897 | 0 |
| 2025-08-28 | 1,211.62 | 1,211.62 | 1,207.55 | 1,207.55 | 20.897 | 350 |
| 2025-08-27 | 1,201.70 | 1,201.70 | 1,201.70 | 1,201.70 | 20.795 | 4,400 |
| 2025-08-26 | 1,190.48 | 1,190.48 | 1,190.48 | 1,190.48 | 20.601 | 0 |
| 2025-08-25 | 1,195.00 | 1,195.00 | 1,190.48 | 1,190.48 | 20.601 | 2,200 |
| 2025-08-22 | 1,199.00 | 1,199.00 | 1,186.51 | 1,186.51 | 20.533 | 4,150 |
| 2025-08-21 | 1,185.26 | 1,185.26 | 1,185.26 | 1,185.26 | 20.511 | 0 |
| 2025-08-20 | 1,185.26 | 1,185.26 | 1,185.26 | 1,185.26 | 20.511 | 4,050 |
| 2025-08-19 | 1,207.31 | 1,207.31 | 1,207.31 | 1,207.31 | 20.893 | 2,050 |
| 2025-08-18 | 1,194.34 | 1,202.12 | 1,194.34 | 1,200.27 | 20.771 | 79,150 |
| 2025-08-15 | 1,288.30 | 1,288.30 | 1,288.30 | 1,288.30 | 22.294 | 0 |
| 2025-08-14 | 1,288.30 | 1,288.30 | 1,288.30 | 1,288.30 | 22.294 | 6,500 |
| 2025-08-13 | 1,267.84 | 1,284.41 | 1,267.84 | 1,284.41 | 20.709 | 700 |
| 2025-08-12 | 1,251.41 | 1,260.12 | 1,250.00 | 1,260.12 | 20.318 | 750 |
| 2025-08-11 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 20.114 | 2,000 |
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.