KLA Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	42.630	42.630	40.240	40.680	40.680	2,512
2026-10-19	43.680	44.010	42.200	42.200	42.200	6,717
2026-10-16	45.080	45.080	42.000	42.040	42.040	13,150
2026-10-15	43.550	44.700	43.240	44.700	44.700	192,863
2026-10-14	46.330	46.390	44.800	45.400	45.400	33,180
2026-10-13	47.500	47.500	45.550	45.870	45.870	13,040
2026-10-09	49.900	50.380	48.650	48.700	48.700	45,771
2026-10-08	48.510	50.400	48.200	49.330	49.330	7,658
2026-10-07	48.500	49.200	47.850	49.050	49.050	1,845
2026-10-06	51.800	51.800	49.080	49.500	49.500	58,369
2026-10-05	52.500	56.000	50.500	56.000	56.000	49,654
2026-10-02	53.040	54.500	53.040	53.950	53.950	1,443
2026-10-01	51.690	52.700	51.220	52.500	52.500	2,552
2026-09-30	51.770	51.770	45.010	45.010	45.010	1,350
2026-09-29	50.300	51.350	50.200	51.250	51.250	6,053
2026-09-28	48.650	49.750	47.750	49.310	49.310	3,053
2026-09-25	48.890	49.150	48.480	48.650	48.650	463
2026-09-24	47.700	48.750	47.700	48.360	48.360	10,588
2026-09-23	47.400	48.490	46.740	48.330	48.330	832
2026-09-22	47.580	47.810	46.200	47.810	47.810	1,244
2026-09-21	46.250	47.340	45.570	47.100	47.100	23,988

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.