KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,140.00 | 1,140.00 | 1,135.65 | 1,135.65 | 18.311 | 100 |
| 2025-05-14 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 16.535 | 50 |
| 2025-05-13 | 1,107.00 | 1,116.00 | 1,107.00 | 1,116.00 | 16.535 | 100 |
| 2025-05-12 | 1,082.60 | 1,082.60 | 1,082.35 | 1,082.35 | 16.036 | 2,000 |
| 2025-05-09 | 990.00 | 991.68 | 990.00 | 991.68 | 14.693 | 2,500 |
| 2025-05-08 | 976.81 | 976.81 | 976.81 | 976.81 | 14.473 | 0 |
| 2025-05-07 | 976.81 | 976.81 | 976.81 | 976.81 | 14.473 | 0 |
| 2025-05-06 | 976.81 | 976.81 | 976.81 | 976.81 | 14.473 | 1,400 |
| 2025-05-05 | 990.01 | 990.01 | 990.01 | 990.01 | 14.668 | 1,800 |
| 2025-05-02 | 988.87 | 988.87 | 988.87 | 988.87 | 14.651 | 1,300 |
| 2025-04-30 | 986.19 | 986.19 | 986.19 | 986.19 | 14.612 | 2,950 |
| 2025-04-29 | 975.34 | 975.34 | 975.34 | 975.34 | 14.451 | 1,100 |
| 2025-04-28 | 978.02 | 978.02 | 978.02 | 978.02 | 14.491 | 1,200 |
| 2025-04-25 | 977.20 | 977.20 | 977.20 | 977.20 | 14.479 | 0 |
| 2025-04-24 | 977.20 | 977.20 | 977.20 | 977.20 | 14.479 | 2,100 |
| 2025-04-23 | 940.13 | 940.13 | 940.13 | 940.13 | 13.929 | 2,200 |
| 2025-04-22 | 990.76 | 990.76 | 990.76 | 990.76 | 14.679 | 0 |
| 2025-04-17 | 990.76 | 990.76 | 990.76 | 990.76 | 14.679 | 0 |
| 2025-04-16 | 990.76 | 990.76 | 990.76 | 990.76 | 14.679 | 0 |
| 2025-04-15 | 990.76 | 990.76 | 990.76 | 990.76 | 14.679 | 6,950 |
| 2025-04-14 | 954.61 | 954.61 | 954.61 | 954.61 | 14.144 | 0 |
| 2025-04-11 | 954.61 | 954.61 | 954.61 | 954.61 | 14.144 | 0 |
| 2025-04-10 | 956.57 | 956.57 | 954.61 | 954.61 | 14.144 | 200 |
| 2025-04-09 | 921.00 | 1,003.95 | 921.00 | 1,003.95 | 14.875 | 1,050 |
| 2025-04-08 | 893.66 | 893.66 | 893.66 | 893.66 | 13.241 | 5,200 |
| 2025-04-07 | 847.59 | 878.69 | 847.59 | 878.69 | 13.019 | 13,550 |
| 2025-04-04 | 858.00 | 858.00 | 857.46 | 857.46 | 12.704 | 1,100 |
| 2025-04-03 | 908.97 | 908.97 | 908.97 | 908.97 | 13.468 | 150 |
| 2025-04-02 | 958.88 | 973.25 | 958.88 | 973.25 | 14.420 | 450 |
| 2025-04-01 | 955.30 | 960.26 | 953.92 | 960.26 | 14.228 | 63,150 |
| 2025-03-31 | 967.89 | 967.89 | 967.89 | 967.89 | 14.341 | 0 |
| 2025-03-28 | 977.00 | 977.00 | 967.89 | 967.89 | 14.341 | 1,450 |
| 2025-03-27 | 1,006.59 | 1,014.00 | 1,005.01 | 1,014.00 | 15.024 | 3,900 |
| 2025-03-26 | 1,013.61 | 1,013.61 | 1,013.61 | 1,013.61 | 15.018 | 50 |
| 2025-03-25 | 1,031.25 | 1,031.25 | 1,029.03 | 1,029.03 | 15.246 | 5,850 |
| 2025-03-24 | 1,048.22 | 1,050.53 | 1,048.22 | 1,050.53 | 15.565 | 4,100 |
| 2025-03-21 | 1,010.67 | 1,013.32 | 1,006.90 | 1,006.90 | 14.919 | 6,400 |
| 2025-03-20 | 1,009.62 | 1,009.63 | 1,009.62 | 1,009.63 | 14.959 | 2,650 |
| 2025-03-19 | 1,015.70 | 1,015.70 | 1,015.70 | 1,015.70 | 15.049 | 750 |
| 2025-03-18 | 1,002.43 | 1,002.43 | 1,002.43 | 1,002.43 | 14.852 | 650 |
| 2025-03-17 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 15.165 | 1,250 |
| 2025-03-14 | 1,025.32 | 1,025.32 | 1,025.32 | 1,025.32 | 15.191 | 1,750 |
| 2025-03-13 | 982.86 | 982.86 | 982.86 | 982.86 | 14.562 | 3,800 |
| 2025-03-12 | 981.24 | 981.24 | 981.24 | 981.24 | 14.538 | 4,800 |
| 2025-03-11 | 976.37 | 976.37 | 976.37 | 976.37 | 14.466 | 1,750 |
| 2025-03-10 | 988.90 | 988.90 | 988.90 | 988.90 | 14.652 | 5,000 |
| 2025-03-07 | 995.87 | 1,025.29 | 991.82 | 1,025.29 | 15.191 | 8,100 |
| 2025-03-06 | 1,002.78 | 1,021.54 | 987.41 | 995.87 | 14.755 | 14,150 |
| 2025-03-05 | 1,028.39 | 1,028.39 | 1,028.39 | 1,028.39 | 15.237 | 6,800 |
| 2025-02-28 | 1,027.02 | 1,040.21 | 1,027.02 | 1,034.13 | 15.322 | 14,150 |
| 2025-02-27 | 1,027.96 | 1,027.96 | 1,027.96 | 1,027.96 | 15.231 | 1,250 |
| 2025-02-26 | 1,069.85 | 1,069.85 | 1,069.85 | 1,069.85 | 15.851 | 3,950 |
| 2025-02-25 | 1,065.13 | 1,065.13 | 1,045.38 | 1,048.64 | 15.537 | 2,100 |
| 2025-02-24 | 1,083.78 | 1,083.78 | 1,071.32 | 1,071.32 | 15.873 | 1,100 |
| 2025-02-21 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 15.928 | 450 |
| 2025-02-20 | 1,121.20 | 1,121.20 | 1,106.68 | 1,106.68 | 16.397 | 6,450 |
| 2025-02-19 | 1,098.06 | 1,104.94 | 1,098.06 | 1,104.23 | 15.127 | 2,200 |
| 2025-02-18 | 1,076.85 | 1,078.53 | 1,073.98 | 1,073.98 | 14.713 | 2,850 |
| 2025-02-17 | 1,068.97 | 1,068.97 | 1,068.97 | 1,068.97 | 14.644 | 0 |
| 2025-02-14 | 1,068.97 | 1,068.97 | 1,068.97 | 1,068.97 | 14.644 | 6,200 |
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.