Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 828.39 | 832.00 | 793.85 | 798.52 | 78.664 | 9,200,410 |
| 2024-08-21 | 818.68 | 833.28 | 812.21 | 827.14 | 81.484 | 6,185,140 |
| 2024-08-20 | 819.21 | 823.86 | 803.00 | 811.57 | 79.950 | 6,853,530 |
| 2024-08-19 | 818.51 | 821.62 | 798.75 | 820.45 | 80.825 | 9,716,340 |
| 2024-08-16 | 828.52 | 828.84 | 808.97 | 819.57 | 80.738 | 6,734,470 |
| 2024-08-15 | 811.50 | 839.85 | 804.04 | 836.19 | 82.375 | 12,933,620 |
| 2024-08-14 | 804.92 | 813.63 | 781.66 | 793.89 | 78.065 | 6,309,000 |
| 2024-08-13 | 767.99 | 796.92 | 762.00 | 793.83 | 78.060 | 11,583,440 |
| 2024-08-12 | 748.78 | 768.80 | 744.71 | 757.54 | 74.491 | 7,874,380 |
| 2024-08-09 | 747.09 | 755.06 | 731.74 | 746.78 | 73.433 | 7,635,940 |
| 2024-08-08 | 719.58 | 754.00 | 707.00 | 752.29 | 73.975 | 10,375,380 |
| 2024-08-07 | 740.63 | 748.54 | 694.77 | 697.72 | 68.609 | 9,030,810 |
| 2024-08-06 | 708.28 | 738.21 | 703.53 | 716.22 | 70.428 | 12,038,840 |
| 2024-08-05 | 649.84 | 720.17 | 648.00 | 703.48 | 69.175 | 17,189,340 |
| 2024-08-02 | 711.32 | 725.07 | 687.62 | 696.17 | 68.456 | 20,712,810 |
| 2024-08-01 | 821.24 | 822.54 | 747.05 | 756.14 | 74.353 | 22,142,210 |
| 2024-07-31 | 805.50 | 826.71 | 790.31 | 823.07 | 80.935 | 17,936,350 |
| 2024-07-30 | 787.99 | 799.45 | 754.35 | 758.89 | 74.624 | 10,629,310 |
| 2024-07-29 | 793.26 | 810.48 | 777.42 | 778.54 | 76.556 | 6,276,430 |
| 2024-07-26 | 789.35 | 799.00 | 769.07 | 787.39 | 77.426 | 10,476,940 |
| 2024-07-25 | 767.54 | 791.79 | 749.38 | 762.81 | 75.009 | 18,269,020 |
| 2024-07-24 | 797.30 | 798.74 | 751.90 | 755.77 | 74.317 | 24,300,590 |
| 2024-07-23 | 794.02 | 813.50 | 794.02 | 807.66 | 79.419 | 9,606,640 |
| 2024-07-22 | 788.47 | 811.73 | 775.14 | 809.51 | 79.601 | 9,678,420 |
| 2024-07-19 | 785.41 | 795.54 | 761.38 | 762.55 | 74.984 | 9,189,290 |
| 2024-07-18 | 793.78 | 797.09 | 768.45 | 787.06 | 77.394 | 9,708,560 |
| 2024-07-17 | 817.25 | 829.08 | 779.49 | 781.75 | 76.872 | 16,996,120 |
| 2024-07-16 | 861.31 | 868.80 | 851.04 | 867.18 | 85.272 | 6,274,940 |
| 2024-07-15 | 858.52 | 876.85 | 853.58 | 858.12 | 84.381 | 6,373,420 |
| 2024-07-12 | 853.85 | 879.54 | 845.00 | 857.72 | 84.342 | 6,552,590 |
| 2024-07-11 | 896.32 | 896.32 | 852.16 | 852.95 | 83.873 | 8,753,020 |
| 2024-07-10 | 877.85 | 894.77 | 870.50 | 892.35 | 87.747 | 6,643,950 |
| 2024-07-09 | 872.60 | 879.89 | 863.19 | 874.90 | 86.031 | 4,094,270 |
| 2024-07-08 | 857.12 | 869.06 | 854.55 | 866.55 | 85.210 | 4,387,930 |
| 2024-07-05 | 855.34 | 859.07 | 847.07 | 855.21 | 84.095 | 4,611,930 |
| 2024-07-03 | 839.94 | 859.66 | 835.92 | 853.33 | 83.910 | 4,407,880 |
| 2024-07-02 | 819.40 | 839.97 | 818.00 | 839.11 | 82.512 | 5,370,480 |
| 2024-07-01 | 823.19 | 828.94 | 807.83 | 827.79 | 81.399 | 4,806,610 |
| 2024-06-28 | 826.44 | 841.41 | 818.40 | 824.51 | 81.076 | 8,493,760 |
| 2024-06-27 | 819.47 | 826.45 | 806.79 | 814.87 | 80.128 | 5,103,700 |
| 2024-06-26 | 814.38 | 826.90 | 799.25 | 813.30 | 79.974 | 7,126,160 |
| 2024-06-25 | 800.87 | 820.24 | 791.42 | 818.04 | 80.440 | 9,753,030 |
| 2024-06-24 | 813.77 | 815.51 | 792.37 | 793.98 | 78.074 | 8,944,110 |
| 2024-06-21 | 830.03 | 835.34 | 813.25 | 816.55 | 80.294 | 19,954,010 |
| 2024-06-20 | 863.37 | 864.19 | 826.55 | 829.59 | 81.576 | 12,819,580 |
| 2024-06-18 | 849.00 | 876.55 | 846.99 | 863.31 | 84.892 | 8,782,420 |
| 2024-06-17 | 826.41 | 851.68 | 820.95 | 848.88 | 83.473 | 7,378,410 |
| 2024-06-14 | 815.00 | 826.54 | 815.00 | 824.84 | 81.109 | 4,748,290 |
| 2024-06-13 | 816.02 | 832.99 | 815.07 | 830.03 | 81.619 | 5,464,050 |
| 2024-06-12 | 806.88 | 831.54 | 804.44 | 827.81 | 81.401 | 8,073,040 |
| 2024-06-11 | 793.32 | 798.66 | 781.92 | 798.16 | 78.485 | 5,900,230 |
| 2024-06-10 | 761.10 | 795.98 | 761.10 | 794.38 | 78.114 | 6,499,900 |
| 2024-06-07 | 787.50 | 787.91 | 763.97 | 768.97 | 75.615 | 7,360,790 |
| 2024-06-06 | 780.33 | 787.32 | 772.21 | 779.26 | 76.627 | 7,220,710 |
| 2024-06-05 | 770.39 | 787.54 | 762.10 | 784.97 | 77.188 | 9,431,590 |
| 2024-06-04 | 750.48 | 756.30 | 740.22 | 750.56 | 73.805 | 4,745,050 |
| 2024-06-03 | 771.48 | 771.64 | 735.56 | 754.15 | 74.158 | 5,152,640 |
| 2024-05-31 | 770.72 | 776.29 | 736.90 | 759.53 | 74.687 | 16,848,520 |
| 2024-05-30 | 768.94 | 776.57 | 766.11 | 770.13 | 75.729 | 7,123,880 |
| 2024-05-29 | 768.23 | 780.07 | 765.10 | 772.36 | 75.948 | 8,551,400 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-06-12 | 10:1 |
| 2000-01-19 | 2:1 |
| 1995-10-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.2300 USD |
| 2026-05-18 | 2.3000 USD |
| 2026-02-17 | 1.9000 USD |
| 2025-11-17 | 1.9000 USD |
| 2025-08-18 | 1.9000 USD |
| 2025-05-19 | 1.9000 USD |
| 2025-02-24 | 1.7000 USD |
| 2024-11-18 | 1.7000 USD |
| 2024-08-15 | 1.4500 USD |
| 2024-05-14 | 1.4500 USD |
| 2024-02-15 | 1.4500 USD |
| 2023-11-14 | 1.4500 USD |
| 2023-08-14 | 1.3000 USD |
| 2023-05-12 | 1.3000 USD |
| 2023-02-10 | 1.3000 USD |
| 2022-11-14 | 1.3000 USD |
| 2022-08-12 | 1.3000 USD |
| 2022-05-13 | 1.0500 USD |
| 2022-02-11 | 1.0500 USD |
| 2021-11-12 | 1.0500 USD |
| 2021-08-13 | 1.0500 USD |
| 2021-05-14 | 0.9000 USD |
| 2021-02-18 | 0.9000 USD |
| 2020-11-13 | 0.9000 USD |
| 2020-08-14 | 0.9000 USD |
| 2020-05-15 | 0.8500 USD |
| 2020-02-20 | 0.8500 USD |
| 2019-11-15 | 0.8500 USD |
| 2019-08-14 | 0.7500 USD |
| 2019-05-14 | 0.7500 USD |
| 2019-02-14 | 0.7500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.