Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 688.28 | 719.22 | 688.25 | 717.57 | 70.417 | 11,248,950 |
| 2024-02-29 | 682.44 | 684.10 | 674.84 | 682.30 | 66.956 | 9,988,550 |
| 2024-02-28 | 667.70 | 675.63 | 667.70 | 673.00 | 66.044 | 6,227,490 |
| 2024-02-27 | 679.99 | 684.70 | 676.67 | 677.58 | 66.493 | 7,174,880 |
| 2024-02-26 | 675.62 | 686.77 | 673.99 | 683.82 | 67.105 | 6,498,150 |
| 2024-02-23 | 683.00 | 687.57 | 668.03 | 668.82 | 65.633 | 5,979,820 |
| 2024-02-22 | 675.66 | 687.69 | 672.85 | 683.77 | 67.101 | 10,777,750 |
| 2024-02-21 | 645.17 | 652.07 | 639.17 | 651.92 | 63.975 | 7,461,490 |
| 2024-02-20 | 654.51 | 660.99 | 644.70 | 651.77 | 63.960 | 12,627,620 |
| 2024-02-16 | 666.99 | 677.47 | 657.56 | 661.35 | 64.900 | 10,604,030 |
| 2024-02-15 | 655.00 | 661.82 | 650.50 | 652.38 | 64.020 | 10,256,400 |
| 2024-02-14 | 650.00 | 661.87 | 647.78 | 653.84 | 64.021 | 11,750,030 |
| 2024-02-13 | 628.17 | 649.47 | 625.50 | 641.07 | 62.771 | 14,996,340 |
| 2024-02-12 | 646.10 | 657.56 | 645.22 | 648.05 | 63.454 | 12,333,240 |
| 2024-02-09 | 629.15 | 651.26 | 628.55 | 649.80 | 63.626 | 12,463,840 |
| 2024-02-08 | 608.90 | 624.80 | 608.17 | 618.49 | 60.560 | 7,332,030 |
| 2024-02-07 | 609.40 | 612.50 | 598.68 | 608.90 | 59.621 | 8,578,500 |
| 2024-02-06 | 616.37 | 616.37 | 595.86 | 601.62 | 58.908 | 10,277,680 |
| 2024-02-05 | 607.33 | 615.09 | 600.54 | 614.88 | 60.206 | 9,029,750 |
| 2024-02-02 | 595.25 | 607.63 | 593.01 | 604.32 | 59.172 | 8,543,640 |
| 2024-02-01 | 598.78 | 602.04 | 594.64 | 599.10 | 58.661 | 8,900,760 |
| 2024-01-31 | 587.74 | 601.99 | 581.70 | 594.04 | 58.166 | 10,813,580 |
| 2024-01-30 | 595.02 | 602.01 | 594.51 | 595.35 | 58.294 | 10,364,870 |
| 2024-01-29 | 596.49 | 602.20 | 594.56 | 600.08 | 58.757 | 10,605,550 |
| 2024-01-26 | 624.00 | 625.92 | 596.21 | 599.37 | 58.688 | 21,953,750 |
| 2024-01-25 | 651.50 | 658.78 | 639.15 | 641.69 | 62.831 | 17,168,100 |
| 2024-01-24 | 635.76 | 646.13 | 627.30 | 638.45 | 62.514 | 10,836,490 |
| 2024-01-23 | 618.79 | 622.97 | 610.37 | 619.33 | 60.642 | 8,956,960 |
| 2024-01-22 | 618.53 | 628.29 | 617.60 | 623.10 | 61.011 | 9,675,500 |
| 2024-01-19 | 595.42 | 616.98 | 593.03 | 612.99 | 60.021 | 13,351,330 |
| 2024-01-18 | 579.30 | 591.99 | 577.00 | 590.00 | 57.770 | 14,452,820 |
| 2024-01-17 | 564.00 | 564.00 | 552.85 | 562.50 | 55.077 | 7,410,650 |
| 2024-01-16 | 559.12 | 569.59 | 557.75 | 566.81 | 55.500 | 9,621,930 |
| 2024-01-12 | 563.98 | 564.43 | 557.19 | 560.61 | 54.892 | 6,174,310 |
| 2024-01-11 | 557.00 | 565.41 | 549.63 | 562.14 | 55.042 | 6,506,600 |
| 2024-01-10 | 558.95 | 558.95 | 549.87 | 556.09 | 54.450 | 7,935,500 |
| 2024-01-09 | 555.00 | 561.67 | 551.10 | 556.34 | 54.474 | 8,102,940 |
| 2024-01-08 | 549.06 | 565.89 | 548.85 | 562.36 | 55.064 | 12,681,370 |
| 2024-01-05 | 548.11 | 551.35 | 542.41 | 544.31 | 53.296 | 7,670,010 |
| 2024-01-04 | 546.39 | 554.90 | 544.81 | 546.44 | 53.505 | 8,599,280 |
| 2024-01-03 | 552.00 | 558.25 | 550.00 | 552.59 | 54.107 | 8,191,220 |
| 2024-01-02 | 573.21 | 573.21 | 553.65 | 560.39 | 54.871 | 9,674,750 |
| 2023-12-29 | 584.78 | 586.70 | 577.02 | 581.30 | 56.918 | 5,129,060 |
| 2023-12-28 | 597.10 | 597.43 | 585.98 | 586.27 | 57.405 | 5,141,060 |
| 2023-12-27 | 594.17 | 594.89 | 588.44 | 591.47 | 57.914 | 5,869,350 |
| 2023-12-26 | 586.90 | 593.91 | 586.17 | 591.37 | 57.904 | 6,546,930 |
| 2023-12-22 | 579.70 | 585.00 | 578.46 | 582.65 | 57.050 | 4,097,920 |
| 2023-12-21 | 575.50 | 582.15 | 572.52 | 580.45 | 56.835 | 6,404,000 |
| 2023-12-20 | 572.05 | 578.50 | 562.69 | 563.30 | 55.156 | 10,361,820 |
| 2023-12-19 | 579.86 | 583.01 | 577.00 | 578.11 | 56.606 | 8,779,690 |
| 2023-12-18 | 591.51 | 593.00 | 575.56 | 576.73 | 56.471 | 9,285,680 |
| 2023-12-15 | 585.00 | 590.15 | 581.91 | 585.13 | 57.293 | 13,876,990 |
| 2023-12-14 | 575.05 | 586.35 | 575.05 | 582.42 | 57.028 | 14,991,980 |
| 2023-12-13 | 562.10 | 573.56 | 558.85 | 570.70 | 55.880 | 7,838,330 |
| 2023-12-12 | 558.20 | 564.46 | 558.16 | 561.05 | 54.936 | 8,718,020 |
| 2023-12-11 | 545.56 | 563.61 | 542.70 | 559.21 | 54.755 | 11,347,410 |
| 2023-12-08 | 535.53 | 539.18 | 532.00 | 534.43 | 52.329 | 10,383,370 |
| 2023-12-07 | 535.09 | 543.31 | 530.07 | 541.23 | 52.995 | 6,795,230 |
| 2023-12-06 | 544.54 | 545.59 | 527.44 | 528.61 | 51.759 | 7,667,040 |
| 2023-12-05 | 532.29 | 537.37 | 527.11 | 537.23 | 52.603 | 5,789,330 |
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.