Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	389.55	391.45	384.23	389.94	37.845	8,759,590
2023-03-17	389.90	391.72	382.77	387.75	37.633	30,337,280
2023-03-16	367.72	390.48	365.00	389.90	37.841	13,561,600
2023-03-15	373.25	373.69	361.45	370.31	35.940	10,133,840
2023-03-14	372.61	380.17	369.68	379.02	36.786	13,628,530
2023-03-13	362.91	370.51	359.84	364.82	35.407	12,465,520
2023-03-10	384.09	384.98	363.63	367.51	35.668	11,425,660
2023-03-09	386.97	394.91	377.58	378.47	36.732	9,598,260
2023-03-08	378.67	389.18	376.33	387.41	37.600	9,624,300
2023-03-07	379.74	380.70	372.36	375.40	36.434	6,933,920
2023-03-06	384.74	386.01	377.64	379.67	36.849	7,733,040
2023-03-03	379.43	383.30	374.04	381.53	37.029	7,829,500
2023-03-02	372.89	381.27	367.28	378.31	36.717	8,646,430
2023-03-01	373.82	383.40	373.10	378.34	36.720	7,317,020
2023-02-28	378.21	384.41	375.85	379.38	36.820	11,899,910
2023-02-27	386.70	386.70	378.58	379.09	36.792	7,563,370
2023-02-24	382.21	384.30	377.77	379.85	36.866	7,264,070
2023-02-23	385.68	390.54	379.14	388.37	37.693	11,211,320
2023-02-22	380.47	381.43	373.85	377.75	36.662	8,845,160
2023-02-21	383.86	387.71	378.10	378.34	36.720	11,609,700
2023-02-17	392.83	395.10	384.01	387.92	37.649	9,912,080
2023-02-16	397.29	400.30	390.75	392.83	38.126	13,345,740
2023-02-15	398.78	404.87	393.21	404.46	39.255	9,404,700
2023-02-14	397.61	408.00	396.29	402.33	39.048	13,531,800
2023-02-13	396.22	404.28	393.44	402.70	39.084	12,507,660
2023-02-10	398.96	400.67	390.89	395.68	38.402	9,107,080
2023-02-09	411.38	414.24	399.83	403.74	39.059	12,318,050
2023-02-08	412.98	415.72	403.65	404.54	39.136	9,376,930
2023-02-07	406.93	418.52	403.13	416.83	40.325	14,353,450
2023-02-06	404.37	413.17	402.07	405.59	39.237	8,555,020
2023-02-03	409.09	421.79	406.24	408.27	39.497	10,805,360
2023-02-02	414.00	416.94	408.61	414.26	40.076	13,430,680
2023-02-01	392.55	414.01	390.78	409.77	39.642	17,277,680
2023-01-31	387.99	393.06	387.87	392.48	37.969	11,133,100
2023-01-30	395.28	396.69	387.12	387.68	37.505	14,461,490
2023-01-27	405.00	410.51	395.29	399.37	38.636	23,854,500
2023-01-26	424.01	429.46	415.00	428.76	41.479	16,462,990
2023-01-25	412.75	423.05	408.42	422.62	40.885	12,762,520
2023-01-24	418.84	426.28	417.45	423.14	40.935	8,527,220
2023-01-23	407.60	428.56	407.60	425.58	41.171	14,594,320
2023-01-20	404.87	414.80	402.66	413.85	40.037	9,233,640
2023-01-19	410.92	414.81	401.84	402.10	38.900	14,098,690
2023-01-18	422.21	428.28	414.77	415.06	40.154	11,840,500
2023-01-17	417.73	420.53	413.69	415.95	40.240	10,461,620
2023-01-13	415.79	421.15	412.45	420.04	40.635	16,154,470
2023-01-12	419.15	422.70	407.48	419.07	40.542	15,053,360
2023-01-11	413.27	419.52	411.28	419.15	40.549	12,307,890
2023-01-10	406.99	416.70	406.34	416.27	40.271	9,790,440
2023-01-09	402.63	416.91	400.12	408.33	39.503	19,554,000
2023-01-06	379.99	397.75	377.70	397.59	38.464	14,234,440
2023-01-05	374.68	380.79	373.12	373.47	36.130	9,249,440
2023-01-04	382.85	385.17	374.09	380.23	36.784	11,877,260
2023-01-03	384.00	384.74	372.58	376.55	36.428	7,640,640
2022-12-30	374.55	377.51	370.31	377.03	36.475	6,693,840
2022-12-29	373.14	381.36	372.74	379.86	36.748	7,871,970
2022-12-28	369.31	375.48	366.32	367.76	35.578	6,105,820
2022-12-27	376.26	376.26	368.86	371.10	35.901	9,888,640
2022-12-23	372.24	378.00	367.72	377.39	36.509	8,919,890
2022-12-22	386.09	386.78	367.06	373.85	36.167	20,758,210
2022-12-21	388.81	398.13	387.58	396.78	38.385	11,249,630

← NewerPage 16 of 21 · 1,255 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.