KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,099.10 | 1,099.10 | 1,096.26 | 1,096.26 | 15.018 | 2,700 |
| 2025-02-12 | 1,076.82 | 1,085.45 | 1,076.82 | 1,085.45 | 14.870 | 2,450 |
| 2025-02-11 | 1,092.20 | 1,092.20 | 1,092.20 | 1,092.20 | 14.963 | 900 |
| 2025-02-10 | 1,080.00 | 1,086.41 | 1,080.00 | 1,086.41 | 14.883 | 450 |
| 2025-02-07 | 1,081.73 | 1,081.73 | 1,081.73 | 1,081.73 | 14.819 | 3,650 |
| 2025-02-06 | 1,095.32 | 1,095.32 | 1,095.32 | 1,095.32 | 15.005 | 750 |
| 2025-02-05 | 1,089.35 | 1,101.83 | 1,089.35 | 1,101.83 | 15.095 | 4,200 |
| 2025-02-04 | 1,082.49 | 1,082.49 | 1,081.08 | 1,081.08 | 14.810 | 1,450 |
| 2025-02-03 | 1,088.10 | 1,088.10 | 1,081.61 | 1,081.61 | 14.817 | 1,300 |
| 2025-01-31 | 1,106.50 | 1,108.00 | 1,076.77 | 1,077.34 | 14.759 | 1,800 |
| 2025-01-30 | 1,045.52 | 1,045.52 | 1,045.52 | 1,045.52 | 14.323 | 0 |
| 2025-01-29 | 1,045.52 | 1,045.52 | 1,045.52 | 1,045.52 | 14.323 | 3,750 |
| 2025-01-28 | 1,020.57 | 1,040.95 | 1,020.57 | 1,040.95 | 14.260 | 3,100 |
| 2025-01-27 | 1,042.99 | 1,042.99 | 1,021.00 | 1,031.40 | 14.130 | 6,300 |
| 2025-01-24 | 1,108.15 | 1,108.15 | 1,108.15 | 1,108.15 | 15.181 | 3,650 |
| 2025-01-23 | 1,110.00 | 1,123.03 | 1,110.00 | 1,123.03 | 15.385 | 850 |
| 2025-01-22 | 1,153.29 | 1,153.29 | 1,153.29 | 1,153.29 | 15.799 | 5,600 |
| 2025-01-21 | 1,159.90 | 1,170.96 | 1,151.61 | 1,170.96 | 16.042 | 750 |
| 2025-01-20 | 1,145.80 | 1,145.80 | 1,145.80 | 1,145.80 | 15.697 | 0 |
| 2025-01-17 | 1,145.80 | 1,145.80 | 1,145.80 | 1,145.80 | 15.697 | 50 |
| 2025-01-16 | 1,150.00 | 1,157.56 | 1,141.79 | 1,141.79 | 15.642 | 6,650 |
| 2025-01-15 | 1,066.02 | 1,087.00 | 1,066.02 | 1,087.00 | 14.891 | 1,550 |
| 2025-01-14 | 1,051.64 | 1,051.64 | 1,051.64 | 1,051.64 | 14.407 | 1,400 |
| 2025-01-13 | 1,054.17 | 1,054.17 | 1,051.60 | 1,051.60 | 14.406 | 350 |
| 2025-01-10 | 1,044.67 | 1,049.83 | 1,035.28 | 1,045.88 | 14.328 | 2,000 |
| 2025-01-09 | 1,044.67 | 1,044.67 | 1,044.67 | 1,044.67 | 14.311 | 0 |
| 2025-01-08 | 1,050.46 | 1,058.58 | 1,044.67 | 1,044.67 | 14.311 | 600 |
| 2025-01-07 | 990.04 | 1,068.55 | 990.04 | 1,050.46 | 14.391 | 7,250 |
| 2025-01-06 | 1,055.52 | 1,055.52 | 1,052.01 | 1,052.01 | 14.412 | 3,050 |
| 2025-01-03 | 992.20 | 1,012.78 | 980.66 | 1,012.78 | 13.875 | 3,950 |
| 2025-01-02 | 983.91 | 983.91 | 983.91 | 983.91 | 13.479 | 71,350 |
| 2024-12-30 | 985.46 | 985.46 | 981.59 | 981.59 | 13.447 | 1,250 |
| 2024-12-27 | 996.16 | 996.16 | 996.16 | 996.16 | 13.647 | 2,050 |
| 2024-12-26 | 1,002.24 | 1,004.21 | 1,002.24 | 1,004.21 | 13.757 | 3,050 |
| 2024-12-23 | 987.00 | 996.89 | 981.00 | 996.89 | 13.657 | 9,250 |
| 2024-12-20 | 969.60 | 969.60 | 963.43 | 963.43 | 13.198 | 2,400 |
| 2024-12-19 | 961.80 | 961.80 | 960.74 | 960.74 | 13.162 | 7,550 |
| 2024-12-18 | 1,021.00 | 1,021.00 | 987.36 | 987.36 | 13.526 | 9,600 |
| 2024-12-17 | 1,015.00 | 1,015.00 | 993.37 | 994.85 | 13.629 | 1,450 |
| 2024-12-16 | 993.87 | 1,007.45 | 993.87 | 1,007.45 | 13.802 | 4,300 |
| 2024-12-13 | 974.85 | 988.84 | 974.85 | 988.84 | 13.547 | 3,750 |
| 2024-12-12 | 961.70 | 974.00 | 961.70 | 968.59 | 13.269 | 7,300 |
| 2024-12-11 | 972.06 | 975.62 | 972.06 | 975.62 | 13.365 | 2,000 |
| 2024-12-10 | 972.06 | 972.06 | 972.06 | 972.06 | 13.317 | 2,750 |
| 2024-12-09 | 983.00 | 1,012.00 | 983.00 | 986.75 | 13.518 | 7,000 |
| 2024-12-06 | 970.63 | 983.00 | 970.63 | 983.00 | 13.467 | 10,050 |
| 2024-12-05 | 982.94 | 982.94 | 965.37 | 966.01 | 13.234 | 4,100 |
| 2024-12-04 | 1,006.97 | 1,006.97 | 1,000.52 | 1,000.52 | 13.707 | 850 |
| 2024-12-03 | 1,005.82 | 1,005.82 | 1,005.82 | 1,005.82 | 13.779 | 450 |
| 2024-12-02 | 986.49 | 1,012.11 | 986.49 | 1,012.11 | 13.865 | 11,450 |
| 2024-11-29 | 984.56 | 990.64 | 972.63 | 972.63 | 13.325 | 16,000 |
| 2024-11-28 | 929.61 | 929.61 | 929.61 | 929.61 | 12.735 | 0 |
| 2024-11-27 | 928.93 | 934.34 | 924.78 | 929.61 | 12.735 | 10,200 |
| 2024-11-26 | 933.12 | 935.55 | 912.86 | 912.86 | 12.506 | 3,750 |
| 2024-11-25 | 929.27 | 931.24 | 917.57 | 930.13 | 12.742 | 3,150 |
| 2024-11-22 | 922.92 | 927.46 | 922.74 | 922.74 | 12.641 | 2,850 |
| 2024-11-21 | 927.09 | 927.09 | 922.05 | 922.05 | 12.632 | 3,100 |
| 2024-11-19 | 892.64 | 892.64 | 887.33 | 887.33 | 12.156 | 5,450 |
| 2024-11-18 | 905.00 | 905.00 | 884.07 | 887.69 | 12.161 | 6,200 |
| 2024-11-14 | 931.12 | 931.12 | 931.12 | 931.12 | 12.756 | 2,400 |
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.