Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 213.39 | 219.03 | 212.86 | 218.73 | 218.48 | 8,774,025 |
| 2026-07-22 | 210.66 | 218.37 | 210.27 | 214.69 | 214.45 | 9,051,150 |
| 2026-07-21 | 220.25 | 221.00 | 214.23 | 217.56 | 217.31 | 9,947,430 |
| 2026-07-20 | 217.45 | 220.80 | 206.92 | 207.60 | 207.37 | 8,396,414 |
| 2026-07-17 | 208.45 | 216.79 | 204.58 | 212.75 | 212.51 | 13,061,830 |
| 2026-07-16 | 217.76 | 228.79 | 216.72 | 219.37 | 219.12 | 14,957,010 |
| 2026-07-15 | 235.96 | 236.55 | 216.47 | 224.50 | 224.25 | 10,625,460 |
| 2026-07-14 | 237.40 | 237.72 | 226.29 | 230.37 | 230.11 | 9,033,098 |
| 2026-07-13 | 221.55 | 226.86 | 218.89 | 222.25 | 222.00 | 9,947,501 |
| 2026-07-10 | 224.83 | 232.10 | 222.13 | 231.52 | 231.26 | 7,447,781 |
| 2026-07-09 | 239.02 | 247.49 | 228.00 | 229.52 | 229.26 | 13,066,440 |
| 2026-07-08 | 215.78 | 223.40 | 214.30 | 221.18 | 220.93 | 13,082,600 |
| 2026-07-07 | 217.12 | 223.79 | 210.86 | 216.47 | 216.23 | 17,710,891 |
| 2026-07-06 | 246.32 | 246.32 | 231.16 | 233.31 | 233.05 | 12,130,800 |
| 2026-07-02 | 266.00 | 267.33 | 228.01 | 235.55 | 235.28 | 23,648,859 |
| 2026-07-01 | 285.52 | 290.84 | 259.80 | 266.19 | 265.89 | 24,163,590 |
| 2026-06-30 | 280.28 | 307.37 | 279.03 | 301.71 | 301.37 | 19,909,270 |
| 2026-06-29 | 250.03 | 279.34 | 249.32 | 278.39 | 278.08 | 14,628,650 |
| 2026-06-26 | 246.77 | 253.00 | 243.09 | 248.64 | 248.36 | 21,394,350 |
| 2026-06-25 | 255.15 | 260.84 | 243.51 | 258.80 | 258.51 | 11,975,390 |
| 2026-06-24 | 242.11 | 245.30 | 235.00 | 240.48 | 240.21 | 11,543,660 |
| 2026-06-23 | 248.06 | 251.22 | 240.56 | 244.49 | 244.21 | 18,703,750 |
| 2026-06-22 | 265.61 | 269.90 | 262.38 | 269.16 | 268.86 | 11,719,840 |
| 2026-06-18 | 251.77 | 263.95 | 250.50 | 259.56 | 259.27 | 26,167,270 |
| 2026-06-17 | 244.95 | 251.16 | 237.66 | 238.73 | 238.46 | 13,213,530 |
| 2026-06-16 | 254.43 | 255.85 | 237.12 | 237.33 | 237.06 | 14,048,560 |
| 2026-06-15 | 263.57 | 267.17 | 251.11 | 256.42 | 256.13 | 18,368,180 |
| 2026-06-12 | 237.60 | 254.93 | 236.00 | 254.54 | 254.25 | 10,069,200 |
| 2026-06-11 | 2,213.37 | 2,431.29 | 2,206.28 | 2,411.64 | 240.89 | 17,694,020 |
| 2026-06-10 | 2,166.43 | 2,304.41 | 2,122.56 | 2,135.64 | 213.32 | 16,029,570 |
| 2026-06-09 | 2,170.00 | 2,262.82 | 1,995.50 | 2,139.37 | 213.70 | 16,365,980 |
| 2026-06-08 | 2,030.00 | 2,135.21 | 2,003.56 | 2,108.06 | 210.57 | 11,659,010 |
| 2026-06-05 | 2,043.04 | 2,054.96 | 1,927.73 | 1,929.20 | 192.70 | 18,586,290 |
| 2026-06-04 | 2,053.85 | 2,156.69 | 2,034.01 | 2,131.10 | 212.87 | 8,252,890 |
| 2026-06-03 | 2,048.27 | 2,145.52 | 2,019.54 | 2,125.11 | 212.27 | 10,200,240 |
| 2026-06-02 | 1,966.50 | 2,047.50 | 1,950.00 | 2,045.20 | 204.29 | 10,611,260 |
| 2026-06-01 | 1,898.55 | 1,948.05 | 1,886.00 | 1,940.04 | 193.79 | 7,361,010 |
| 2026-05-29 | 1,929.90 | 1,975.00 | 1,911.46 | 1,921.71 | 191.95 | 11,459,400 |
| 2026-05-28 | 1,956.30 | 1,960.54 | 1,891.38 | 1,927.63 | 192.55 | 8,858,460 |
| 2026-05-27 | 2,046.63 | 2,060.08 | 1,945.01 | 1,957.19 | 195.50 | 9,514,270 |
| 2026-05-26 | 1,936.71 | 2,022.81 | 1,914.33 | 2,011.39 | 200.91 | 11,508,700 |
| 2026-05-22 | 1,874.99 | 1,910.13 | 1,861.73 | 1,888.38 | 188.62 | 7,237,210 |
| 2026-05-21 | 1,828.95 | 1,875.00 | 1,823.17 | 1,842.18 | 184.01 | 8,208,980 |
| 2026-05-20 | 1,777.00 | 1,835.86 | 1,773.00 | 1,829.47 | 182.74 | 9,003,450 |
| 2026-05-19 | 1,708.68 | 1,765.00 | 1,690.28 | 1,740.58 | 173.86 | 11,172,920 |
| 2026-05-18 | 1,820.88 | 1,833.25 | 1,736.22 | 1,756.45 | 175.45 | 9,470,870 |
| 2026-05-15 | 1,830.75 | 1,845.50 | 1,802.56 | 1,804.32 | 180.00 | 9,803,800 |
| 2026-05-14 | 1,845.13 | 1,911.11 | 1,830.64 | 1,892.94 | 188.84 | 8,102,820 |
| 2026-05-13 | 1,835.94 | 1,864.99 | 1,794.90 | 1,849.71 | 184.53 | 9,380,840 |
| 2026-05-12 | 1,802.43 | 1,814.38 | 1,743.00 | 1,811.35 | 180.70 | 10,293,980 |
| 2026-05-11 | 1,852.75 | 1,897.49 | 1,843.59 | 1,845.19 | 184.08 | 12,129,410 |
| 2026-05-08 | 1,816.63 | 1,889.06 | 1,805.00 | 1,869.19 | 186.47 | 12,897,360 |
| 2026-05-07 | 1,817.31 | 1,819.99 | 1,746.00 | 1,763.25 | 175.90 | 12,415,620 |
| 2026-05-06 | 1,784.69 | 1,824.79 | 1,759.26 | 1,816.29 | 181.19 | 13,409,150 |
| 2026-05-05 | 1,745.30 | 1,767.19 | 1,715.87 | 1,732.90 | 172.87 | 11,941,460 |
| 2026-05-04 | 1,720.50 | 1,751.14 | 1,676.79 | 1,713.32 | 170.92 | 7,919,470 |
| 2026-05-01 | 1,733.00 | 1,745.04 | 1,695.00 | 1,726.26 | 172.21 | 7,893,860 |
| 2026-04-30 | 1,688.00 | 1,788.66 | 1,646.00 | 1,750.35 | 174.61 | 18,910,040 |
| 2026-04-29 | 1,829.56 | 1,840.00 | 1,786.40 | 1,816.21 | 181.18 | 10,921,030 |
| 2026-04-28 | 1,778.98 | 1,855.58 | 1,772.66 | 1,808.97 | 180.46 | 13,400,570 |
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.