Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	364.19	365.48	343.19	345.52	33.082	16,900,280
2022-04-04	361.75	368.33	360.40	367.05	35.143	9,042,120
2022-04-01	369.20	370.05	354.79	360.27	34.494	11,830,430
2022-03-31	374.85	378.95	365.60	366.06	35.048	13,198,850
2022-03-30	383.40	383.45	371.57	373.82	35.791	11,229,710
2022-03-29	381.05	386.93	377.45	384.33	36.797	10,619,820
2022-03-28	369.18	375.65	363.10	375.35	35.938	10,887,430
2022-03-25	363.40	368.88	359.37	366.44	35.085	9,422,530
2022-03-24	353.99	366.11	350.16	365.89	35.032	10,668,900
2022-03-23	360.24	360.24	348.27	348.73	33.389	11,634,320
2022-03-22	356.59	364.65	356.59	361.03	34.567	8,424,590
2022-03-21	360.35	364.07	350.81	356.28	34.112	13,332,980
2022-03-18	350.56	366.42	346.86	365.05	34.952	29,963,540
2022-03-17	346.43	354.39	345.02	352.61	33.760	10,144,510
2022-03-16	337.01	351.30	333.26	350.92	33.599	15,495,050
2022-03-15	323.68	334.13	323.38	333.22	31.904	13,334,870
2022-03-14	324.23	331.14	318.01	320.00	30.638	15,587,230
2022-03-11	336.10	338.02	322.78	323.27	30.951	9,588,810
2022-03-10	330.74	334.42	322.73	328.79	31.480	15,559,200
2022-03-09	331.11	341.99	330.97	339.56	32.511	15,212,530
2022-03-08	316.25	332.86	310.55	321.82	30.812	18,051,820
2022-03-07	334.51	337.49	313.90	314.14	30.077	16,411,040
2022-03-04	338.74	341.00	326.95	332.10	31.797	15,665,670
2022-03-03	349.03	349.58	338.32	342.53	32.795	10,285,960
2022-03-02	342.31	348.00	337.27	346.07	33.134	12,895,200
2022-03-01	346.58	349.35	333.15	336.79	32.246	14,275,460
2022-02-28	353.42	356.47	341.13	348.50	33.367	18,830,130
2022-02-25	356.70	359.87	350.85	357.65	34.243	15,783,490
2022-02-24	331.70	358.28	329.26	357.89	34.266	16,763,610
2022-02-23	359.33	364.23	342.20	343.78	32.915	16,368,050
2022-02-22	355.06	365.32	348.62	355.74	34.060	16,670,150
2022-02-18	370.00	370.00	353.25	358.30	34.305	13,689,280
2022-02-17	379.29	381.33	365.06	366.05	35.047	18,218,180
2022-02-16	381.95	387.52	377.50	385.65	36.924	16,001,800
2022-02-15	373.48	389.31	372.61	387.50	37.101	15,652,620
2022-02-14	370.17	377.94	359.32	365.16	34.962	12,641,960
2022-02-11	391.14	393.90	365.08	369.23	35.352	16,578,080
2022-02-10	390.45	405.78	387.30	389.71	37.212	13,264,850
2022-02-09	393.53	401.22	390.00	400.13	38.207	14,608,820
2022-02-08	375.17	386.34	372.92	385.22	36.783	19,752,240
2022-02-07	378.49	381.57	374.11	375.60	35.865	10,841,080
2022-02-04	373.09	380.61	368.11	377.38	36.035	11,292,120
2022-02-03	385.58	389.24	372.46	373.68	35.681	18,684,200
2022-02-02	391.21	396.75	385.27	395.46	37.761	13,222,530
2022-02-01	389.82	391.50	375.26	388.03	37.052	13,576,980
2022-01-31	366.32	389.73	366.16	389.27	37.170	22,165,040
2022-01-28	352.55	366.94	344.03	366.65	35.010	21,116,510
2022-01-27	375.80	378.84	358.96	361.80	34.547	30,781,050
2022-01-26	383.78	398.04	374.18	380.60	36.342	23,818,230
2022-01-25	378.01	382.00	369.65	370.11	35.340	17,828,460
2022-01-24	367.69	393.57	362.90	391.10	37.345	33,109,680
2022-01-21	379.02	388.50	370.64	373.03	35.619	19,348,600
2022-01-20	400.00	407.62	382.32	383.28	36.598	15,786,040
2022-01-19	417.77	421.86	392.84	393.19	37.544	15,114,870
2022-01-18	437.15	438.27	412.01	412.98	39.434	17,103,150
2022-01-14	419.17	445.52	418.79	445.00	42.491	14,219,940
2022-01-13	446.25	457.12	420.41	421.48	40.246	22,904,140
2022-01-12	429.62	436.99	429.62	433.86	41.428	12,130,620
2022-01-11	414.86	425.87	410.50	425.61	40.640	10,184,740
2022-01-10	410.21	419.52	404.70	418.73	39.983	13,411,410

← NewerPage 20 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.