Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 785.52 | 791.96 | 775.94 | 786.14 | 77.303 | 6,014,350 |
| 2024-05-24 | 774.17 | 783.11 | 769.05 | 779.06 | 76.607 | 5,485,540 |
| 2024-05-23 | 788.58 | 790.52 | 761.56 | 765.10 | 75.234 | 8,289,160 |
| 2024-05-22 | 770.38 | 772.97 | 762.69 | 771.71 | 75.884 | 7,695,180 |
| 2024-05-21 | 760.00 | 769.96 | 758.65 | 765.14 | 75.238 | 7,036,570 |
| 2024-05-20 | 751.88 | 778.44 | 751.02 | 772.80 | 75.992 | 7,636,820 |
| 2024-05-17 | 756.47 | 758.57 | 739.65 | 747.68 | 73.521 | 5,858,740 |
| 2024-05-16 | 760.00 | 763.93 | 749.13 | 749.48 | 73.698 | 7,513,530 |
| 2024-05-15 | 737.94 | 760.32 | 734.88 | 759.72 | 74.705 | 8,503,090 |
| 2024-05-14 | 707.25 | 731.73 | 705.18 | 729.92 | 71.775 | 8,840,110 |
| 2024-05-13 | 720.00 | 720.00 | 711.56 | 714.15 | 70.082 | 5,540,730 |
| 2024-05-10 | 720.00 | 728.00 | 713.06 | 718.27 | 70.486 | 4,487,960 |
| 2024-05-09 | 718.77 | 720.00 | 709.03 | 710.67 | 69.740 | 9,760,640 |
| 2024-05-08 | 709.92 | 717.60 | 706.03 | 717.15 | 70.376 | 6,728,780 |
| 2024-05-07 | 716.63 | 723.38 | 711.57 | 714.38 | 70.104 | 7,828,610 |
| 2024-05-06 | 699.16 | 718.70 | 698.10 | 718.38 | 70.497 | 8,737,810 |
| 2024-05-03 | 695.00 | 704.06 | 691.10 | 696.59 | 68.359 | 8,201,300 |
| 2024-05-02 | 675.64 | 683.00 | 664.19 | 682.05 | 66.932 | 6,751,600 |
| 2024-05-01 | 680.47 | 691.73 | 662.50 | 666.04 | 65.361 | 12,731,730 |
| 2024-04-30 | 711.64 | 717.73 | 688.29 | 689.29 | 67.642 | 9,021,760 |
| 2024-04-29 | 706.41 | 715.98 | 700.39 | 713.93 | 70.060 | 9,316,050 |
| 2024-04-26 | 683.00 | 710.26 | 678.81 | 706.26 | 69.308 | 11,935,230 |
| 2024-04-25 | 656.98 | 677.72 | 650.01 | 672.95 | 66.039 | 10,658,200 |
| 2024-04-24 | 659.78 | 668.18 | 647.60 | 656.54 | 64.428 | 8,734,480 |
| 2024-04-23 | 636.04 | 654.00 | 635.83 | 648.21 | 63.611 | 7,101,010 |
| 2024-04-22 | 635.35 | 638.73 | 625.33 | 633.64 | 62.181 | 9,242,970 |
| 2024-04-19 | 646.20 | 647.71 | 623.17 | 628.16 | 61.643 | 10,728,810 |
| 2024-04-18 | 655.79 | 658.41 | 642.00 | 644.22 | 63.219 | 9,031,130 |
| 2024-04-17 | 681.77 | 684.85 | 657.83 | 658.98 | 64.668 | 11,932,190 |
| 2024-04-16 | 678.49 | 696.92 | 678.49 | 693.31 | 68.037 | 9,226,310 |
| 2024-04-15 | 689.88 | 698.70 | 672.53 | 678.49 | 66.582 | 8,860,760 |
| 2024-04-12 | 684.44 | 689.27 | 677.42 | 680.78 | 66.807 | 8,108,280 |
| 2024-04-11 | 694.83 | 701.63 | 687.85 | 700.61 | 68.753 | 8,314,880 |
| 2024-04-10 | 685.90 | 695.00 | 684.21 | 687.12 | 67.429 | 6,100,570 |
| 2024-04-09 | 700.00 | 700.00 | 682.71 | 696.83 | 68.382 | 7,088,880 |
| 2024-04-08 | 688.35 | 692.42 | 678.49 | 690.82 | 67.792 | 5,182,830 |
| 2024-04-05 | 674.07 | 688.83 | 674.07 | 682.84 | 67.009 | 7,908,810 |
| 2024-04-04 | 706.28 | 707.85 | 668.43 | 672.75 | 66.019 | 11,031,060 |
| 2024-04-03 | 690.18 | 707.13 | 686.99 | 697.53 | 68.451 | 7,824,720 |
| 2024-04-02 | 694.23 | 697.26 | 686.10 | 693.93 | 68.098 | 9,508,850 |
| 2024-04-01 | 700.00 | 718.18 | 699.75 | 710.88 | 69.761 | 7,724,300 |
| 2024-03-28 | 696.87 | 699.82 | 690.01 | 698.57 | 68.553 | 10,809,620 |
| 2024-03-27 | 692.40 | 697.70 | 681.91 | 696.87 | 68.386 | 9,763,450 |
| 2024-03-26 | 705.04 | 707.40 | 687.57 | 688.42 | 67.557 | 8,651,910 |
| 2024-03-25 | 697.85 | 708.10 | 695.86 | 699.73 | 68.667 | 4,932,660 |
| 2024-03-22 | 706.43 | 718.29 | 705.21 | 710.56 | 69.729 | 4,127,310 |
| 2024-03-21 | 716.89 | 727.64 | 711.53 | 713.13 | 69.982 | 7,581,680 |
| 2024-03-20 | 680.16 | 698.21 | 673.57 | 695.95 | 68.296 | 9,043,670 |
| 2024-03-19 | 677.80 | 686.00 | 668.70 | 681.06 | 66.835 | 8,886,500 |
| 2024-03-18 | 696.33 | 705.17 | 689.27 | 690.70 | 67.781 | 7,980,870 |
| 2024-03-15 | 686.83 | 691.89 | 679.71 | 683.90 | 67.113 | 16,694,720 |
| 2024-03-14 | 698.46 | 701.00 | 687.77 | 692.33 | 67.941 | 9,343,290 |
| 2024-03-13 | 690.60 | 695.66 | 682.17 | 688.71 | 67.585 | 11,554,870 |
| 2024-03-12 | 691.72 | 698.85 | 683.35 | 698.40 | 68.536 | 8,755,700 |
| 2024-03-11 | 690.05 | 691.43 | 675.11 | 685.38 | 67.258 | 10,377,280 |
| 2024-03-08 | 722.81 | 724.47 | 699.21 | 699.21 | 68.616 | 11,219,480 |
| 2024-03-07 | 719.28 | 729.15 | 719.28 | 723.26 | 70.976 | 10,591,170 |
| 2024-03-06 | 711.77 | 721.47 | 706.04 | 715.46 | 70.210 | 10,636,890 |
| 2024-03-05 | 712.33 | 716.22 | 697.81 | 705.87 | 69.269 | 11,075,190 |
| 2024-03-04 | 724.75 | 728.00 | 716.43 | 717.81 | 70.441 | 7,513,610 |
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.