KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,235.82 | 1,239.38 | 1,235.82 | 1,239.38 | 19.983 | 14,200 |
| 2025-08-07 | 1,215.31 | 1,215.31 | 1,215.31 | 1,215.31 | 19.595 | 0 |
| 2025-08-06 | 1,215.31 | 1,215.31 | 1,215.31 | 1,215.31 | 19.595 | 0 |
| 2025-08-05 | 1,209.44 | 1,215.31 | 1,209.44 | 1,215.31 | 19.595 | 4,300 |
| 2025-08-04 | 1,261.16 | 1,261.16 | 1,261.16 | 1,261.16 | 20.335 | 2,000 |
| 2025-08-01 | 1,251.75 | 1,251.75 | 1,251.75 | 1,251.75 | 20.183 | 0 |
| 2025-07-31 | 1,251.75 | 1,251.75 | 1,251.75 | 1,251.75 | 20.183 | 100 |
| 2025-07-30 | 1,278.91 | 1,278.91 | 1,278.91 | 1,278.91 | 20.621 | 50 |
| 2025-07-29 | 1,282.44 | 1,282.44 | 1,277.33 | 1,277.33 | 20.595 | 6,800 |
| 2025-07-28 | 1,292.36 | 1,298.09 | 1,292.36 | 1,296.80 | 20.909 | 3,500 |
| 2025-07-25 | 1,230.65 | 1,254.01 | 1,229.45 | 1,252.77 | 20.199 | 9,000 |
| 2025-07-24 | 1,234.49 | 1,234.49 | 1,234.49 | 1,234.49 | 19.904 | 0 |
| 2025-07-23 | 1,231.00 | 1,234.49 | 1,231.00 | 1,234.49 | 19.904 | 18,400 |
| 2025-07-22 | 1,276.51 | 1,276.51 | 1,247.00 | 1,247.00 | 20.106 | 350 |
| 2025-07-21 | 1,310.00 | 1,313.50 | 1,309.11 | 1,309.11 | 21.108 | 7,050 |
| 2025-07-18 | 1,309.70 | 1,309.70 | 1,309.70 | 1,309.70 | 21.117 | 250 |
| 2025-07-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 20.961 | 50 |
| 2025-07-16 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 20.380 | 50 |
| 2025-07-15 | 1,296.00 | 1,308.19 | 1,296.00 | 1,308.19 | 21.093 | 300 |
| 2025-07-14 | 1,273.03 | 1,284.70 | 1,259.85 | 1,284.70 | 20.714 | 6,550 |
| 2025-07-11 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 20.880 | 50 |
| 2025-07-10 | 1,280.45 | 1,286.66 | 1,280.45 | 1,286.66 | 20.746 | 62,500 |
| 2025-07-09 | 1,262.00 | 1,273.00 | 1,262.00 | 1,273.00 | 20.525 | 650 |
| 2025-07-08 | 1,240.00 | 1,261.20 | 1,240.00 | 1,261.20 | 20.335 | 700 |
| 2025-07-07 | 1,246.40 | 1,250.82 | 1,244.13 | 1,244.13 | 20.060 | 13,450 |
| 2025-07-04 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 20.267 | 0 |
| 2025-07-03 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 20.267 | 50 |
| 2025-07-02 | 1,234.56 | 1,252.22 | 1,234.56 | 1,252.22 | 20.190 | 600 |
| 2025-07-01 | 1,210.51 | 1,210.51 | 1,210.51 | 1,210.51 | 19.518 | 0 |
| 2025-06-30 | 1,210.51 | 1,210.51 | 1,210.51 | 1,210.51 | 19.518 | 5,600 |
| 2025-06-27 | 1,234.80 | 1,234.80 | 1,217.00 | 1,217.00 | 19.622 | 500 |
| 2025-06-26 | 1,246.00 | 1,246.00 | 1,240.40 | 1,240.40 | 20.000 | 200 |
| 2025-06-25 | 1,234.15 | 1,234.15 | 1,232.39 | 1,232.39 | 19.871 | 550 |
| 2025-06-24 | 1,223.29 | 1,223.29 | 1,223.29 | 1,223.29 | 19.724 | 1,900 |
| 2025-06-23 | 1,182.30 | 1,182.30 | 1,182.30 | 1,182.30 | 19.063 | 0 |
| 2025-06-20 | 1,182.30 | 1,182.30 | 1,182.30 | 1,182.30 | 19.063 | 5,000 |
| 2025-06-18 | 1,218.00 | 1,218.00 | 1,202.29 | 1,202.29 | 19.385 | 3,700 |
| 2025-06-17 | 1,250.00 | 1,250.00 | 1,227.87 | 1,227.87 | 19.798 | 3,700 |
| 2025-06-16 | 1,201.20 | 1,217.56 | 1,201.20 | 1,217.56 | 19.632 | 2,200 |
| 2025-06-13 | 1,207.36 | 1,207.36 | 1,204.19 | 1,204.19 | 19.416 | 2,050 |
| 2025-06-12 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 19.510 | 50 |
| 2025-06-11 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 19.139 | 0 |
| 2025-06-10 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 19.139 | 50 |
| 2025-06-09 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 18.703 | 50 |
| 2025-06-06 | 1,119.47 | 1,119.47 | 1,119.47 | 1,119.47 | 18.050 | 150 |
| 2025-06-05 | 1,095.03 | 1,095.03 | 1,095.03 | 1,095.03 | 17.656 | 300 |
| 2025-06-04 | 1,094.99 | 1,094.99 | 1,094.99 | 1,094.99 | 17.655 | 0 |
| 2025-06-03 | 1,092.86 | 1,094.99 | 1,092.86 | 1,094.99 | 17.655 | 4,700 |
| 2025-06-02 | 1,074.99 | 1,080.70 | 1,074.99 | 1,080.70 | 17.425 | 3,600 |
| 2025-05-30 | 1,078.06 | 1,078.06 | 1,078.06 | 1,078.06 | 17.382 | 4,450 |
| 2025-05-29 | 1,127.27 | 1,127.27 | 1,127.27 | 1,127.27 | 18.176 | 50 |
| 2025-05-28 | 1,125.45 | 1,130.00 | 1,125.45 | 1,130.00 | 18.220 | 150 |
| 2025-05-27 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 18.042 | 2,250 |
| 2025-05-26 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 17.156 | 0 |
| 2025-05-23 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 17.156 | 2,500 |
| 2025-05-22 | 1,085.31 | 1,098.38 | 1,081.56 | 1,086.43 | 17.517 | 500 |
| 2025-05-21 | 1,120.61 | 1,120.61 | 1,120.61 | 1,120.61 | 18.068 | 1,000 |
| 2025-05-20 | 1,110.10 | 1,110.51 | 1,110.10 | 1,110.51 | 17.905 | 3,550 |
| 2025-05-19 | 1,135.65 | 1,135.65 | 1,135.65 | 1,135.65 | 18.311 | 0 |
| 2025-05-16 | 1,135.65 | 1,135.65 | 1,135.65 | 1,135.65 | 18.311 | 0 |
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.