Kla Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	504.39	506.47	485.54	494.16	48.253	9,011,430
2023-09-08	495.01	498.55	494.01	497.73	48.602	8,689,740
2023-09-07	503.28	503.28	488.17	497.18	48.548	12,698,900
2023-09-06	509.35	520.19	506.71	513.47	50.139	7,145,710
2023-09-05	507.01	516.98	503.44	512.55	50.049	7,809,260
2023-09-01	503.58	508.73	498.43	507.02	49.509	6,572,060
2023-08-31	495.15	505.61	493.90	501.87	49.006	9,149,940
2023-08-30	498.38	500.96	491.01	498.30	48.657	6,581,990
2023-08-29	483.33	501.00	482.17	497.88	48.616	8,318,060
2023-08-28	484.37	489.32	481.65	486.49	47.504	5,984,010
2023-08-25	476.50	483.83	470.10	481.73	47.039	11,046,440
2023-08-24	500.75	503.30	475.36	476.40	46.519	12,457,690
2023-08-23	489.02	497.40	485.59	494.32	48.269	8,202,780
2023-08-22	495.30	496.20	483.90	486.72	47.527	5,923,780
2023-08-21	478.73	492.47	478.73	490.71	47.916	8,432,080
2023-08-18	469.41	481.15	468.13	477.96	46.671	7,663,400
2023-08-17	476.03	480.20	472.26	472.95	46.182	8,433,090
2023-08-16	484.38	488.02	473.52	474.00	46.285	8,032,120
2023-08-15	486.75	487.99	481.97	483.53	47.215	6,548,870
2023-08-14	474.55	491.96	473.94	490.89	47.934	12,077,500
2023-08-11	490.01	490.12	478.06	478.98	46.644	8,686,890
2023-08-10	500.03	508.33	493.09	496.29	48.330	9,420,340
2023-08-09	500.70	501.87	494.13	494.46	48.151	8,257,700
2023-08-08	500.33	501.02	491.59	498.64	48.558	11,131,470
2023-08-07	500.00	507.45	498.99	506.44	49.318	7,568,130
2023-08-04	501.02	503.53	492.50	496.47	48.347	7,272,220
2023-08-03	497.27	504.09	491.10	502.33	48.918	8,704,800
2023-08-02	504.60	506.66	494.75	499.57	48.649	13,639,270
2023-08-01	513.97	517.30	510.36	514.28	50.081	8,598,530
2023-07-31	512.01	516.77	506.22	513.95	50.049	10,931,090
2023-07-28	500.00	513.50	488.14	511.01	49.763	20,201,770
2023-07-27	475.00	495.29	475.00	482.35	46.972	19,512,110
2023-07-26	459.40	463.10	453.00	457.85	44.586	8,471,030
2023-07-25	463.19	470.32	463.05	466.11	45.391	7,884,130
2023-07-24	457.49	462.61	456.13	460.98	44.891	7,408,050
2023-07-21	456.92	462.11	453.51	458.56	44.655	26,132,010
2023-07-20	458.69	459.82	448.99	450.10	43.832	18,138,660
2023-07-19	483.00	484.73	468.76	470.59	45.827	11,372,540
2023-07-18	484.48	486.23	477.60	484.06	47.139	8,589,630
2023-07-17	476.41	493.53	476.18	490.38	47.754	8,161,990
2023-07-14	478.16	481.81	471.76	474.79	46.236	8,285,170
2023-07-13	471.23	477.58	468.98	475.82	46.336	8,031,070
2023-07-12	466.42	467.45	459.82	466.07	45.387	8,745,730
2023-07-11	467.81	467.81	451.54	459.48	44.745	6,871,240
2023-07-10	456.38	469.74	456.38	467.66	45.542	9,356,840
2023-07-07	455.91	465.96	454.10	455.83	44.390	9,266,680
2023-07-06	463.00	465.05	453.60	461.54	44.946	12,463,820
2023-07-05	475.30	479.60	467.01	467.91	45.566	11,191,160
2023-07-03	485.04	488.41	477.34	484.82	47.213	4,243,910
2023-06-30	482.74	488.25	481.20	485.02	47.232	9,094,640
2023-06-29	479.18	479.40	472.58	477.23	46.473	5,888,400
2023-06-28	470.41	477.56	469.52	474.43	46.201	7,306,360
2023-06-27	460.22	478.63	460.22	476.93	46.444	8,638,070
2023-06-26	458.10	468.35	458.10	458.55	44.654	6,152,770
2023-06-23	457.50	459.95	454.59	456.95	44.499	8,293,500
2023-06-22	453.05	467.89	452.96	467.38	45.514	7,497,830
2023-06-21	460.93	464.49	455.43	456.43	44.448	8,765,480
2023-06-20	466.31	470.20	460.35	464.45	45.229	8,220,240
2023-06-16	473.28	475.01	463.10	464.89	45.272	20,120,630
2023-06-15	475.28	477.08	470.57	472.58	46.021	10,381,630

← NewerPage 14 of 21 · 1,256 trading daysOlder →

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.