Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,909.73 | 1,926.77 | 1,867.78 | 1,900.00 | 189.54 | 11,195,780 |
| 2026-04-24 | 1,852.78 | 1,939.36 | 1,844.72 | 1,935.00 | 193.04 | 11,432,740 |
| 2026-04-23 | 1,824.38 | 1,844.59 | 1,788.53 | 1,815.43 | 181.11 | 9,285,000 |
| 2026-04-22 | 1,812.99 | 1,814.34 | 1,776.64 | 1,812.06 | 180.77 | 6,839,940 |
| 2026-04-21 | 1,814.00 | 1,823.27 | 1,772.43 | 1,785.37 | 178.11 | 6,763,640 |
| 2026-04-20 | 1,791.63 | 1,806.75 | 1,770.00 | 1,805.32 | 180.10 | 6,232,300 |
| 2026-04-17 | 1,771.26 | 1,791.75 | 1,744.07 | 1,791.44 | 178.71 | 7,253,600 |
| 2026-04-16 | 1,718.58 | 1,742.05 | 1,696.46 | 1,734.85 | 173.07 | 8,327,190 |
| 2026-04-15 | 1,766.00 | 1,770.32 | 1,680.51 | 1,748.11 | 174.39 | 11,641,620 |
| 2026-04-14 | 1,788.75 | 1,798.00 | 1,765.40 | 1,795.91 | 179.16 | 8,712,700 |
| 2026-04-13 | 1,734.64 | 1,771.82 | 1,720.27 | 1,768.78 | 176.45 | 8,302,860 |
| 2026-04-10 | 1,747.62 | 1,759.96 | 1,732.18 | 1,737.28 | 173.31 | 6,868,060 |
| 2026-04-09 | 1,669.89 | 1,734.70 | 1,669.16 | 1,727.26 | 172.31 | 9,397,560 |
| 2026-04-08 | 1,666.19 | 1,686.26 | 1,635.33 | 1,672.34 | 166.83 | 10,203,890 |
| 2026-04-07 | 1,523.62 | 1,548.91 | 1,507.28 | 1,548.85 | 154.51 | 5,273,280 |
| 2026-04-06 | 1,522.78 | 1,542.00 | 1,517.41 | 1,540.06 | 153.64 | 4,119,540 |
| 2026-04-02 | 1,454.17 | 1,528.00 | 1,451.00 | 1,516.84 | 151.32 | 6,617,390 |
| 2026-04-01 | 1,484.21 | 1,539.93 | 1,483.80 | 1,519.84 | 151.62 | 8,800,780 |
| 2026-03-31 | 1,417.08 | 1,476.37 | 1,400.00 | 1,472.41 | 146.89 | 11,080,520 |
| 2026-03-30 | 1,469.00 | 1,473.58 | 1,374.43 | 1,382.58 | 137.93 | 10,013,960 |
| 2026-03-27 | 1,436.60 | 1,479.24 | 1,435.26 | 1,443.21 | 143.97 | 8,118,360 |
| 2026-03-26 | 1,503.91 | 1,514.79 | 1,445.51 | 1,451.13 | 144.76 | 10,916,920 |
| 2026-03-25 | 1,574.31 | 1,576.03 | 1,534.65 | 1,543.82 | 154.01 | 7,694,280 |
| 2026-03-24 | 1,484.84 | 1,582.45 | 1,481.70 | 1,566.19 | 156.24 | 7,827,230 |
| 2026-03-23 | 1,533.52 | 1,573.26 | 1,510.33 | 1,511.43 | 150.78 | 11,740,810 |
| 2026-03-20 | 1,511.52 | 1,535.00 | 1,457.05 | 1,498.67 | 149.51 | 21,883,510 |
| 2026-03-19 | 1,437.64 | 1,518.00 | 1,420.29 | 1,511.52 | 150.79 | 9,999,630 |
| 2026-03-18 | 1,479.32 | 1,513.07 | 1,459.14 | 1,482.36 | 147.88 | 8,829,630 |
| 2026-03-17 | 1,446.72 | 1,485.00 | 1,434.90 | 1,481.35 | 147.78 | 8,536,280 |
| 2026-03-16 | 1,453.90 | 1,457.02 | 1,425.14 | 1,438.24 | 143.48 | 9,557,730 |
| 2026-03-13 | 1,417.15 | 1,445.85 | 1,408.43 | 1,418.64 | 141.52 | 12,718,410 |
| 2026-03-12 | 1,465.00 | 1,469.99 | 1,396.01 | 1,409.57 | 140.62 | 12,595,790 |
| 2026-03-11 | 1,459.00 | 1,495.00 | 1,454.00 | 1,465.00 | 146.15 | 8,171,700 |
| 2026-03-10 | 1,421.10 | 1,487.10 | 1,410.00 | 1,452.94 | 144.95 | 8,915,330 |
| 2026-03-09 | 1,322.93 | 1,435.22 | 1,321.02 | 1,429.10 | 142.57 | 11,206,980 |
| 2026-03-06 | 1,372.92 | 1,418.67 | 1,332.00 | 1,344.55 | 134.13 | 11,178,530 |
| 2026-03-05 | 1,453.34 | 1,475.56 | 1,390.00 | 1,429.36 | 142.59 | 10,785,050 |
| 2026-03-04 | 1,466.30 | 1,490.00 | 1,449.03 | 1,475.91 | 147.24 | 7,985,460 |
| 2026-03-03 | 1,475.63 | 1,487.50 | 1,426.52 | 1,441.35 | 143.79 | 12,672,450 |
| 2026-03-02 | 1,475.00 | 1,540.77 | 1,475.00 | 1,534.95 | 153.13 | 7,591,310 |
| 2026-02-27 | 1,497.01 | 1,537.39 | 1,490.52 | 1,524.55 | 152.09 | 11,070,610 |
| 2026-02-26 | 1,545.11 | 1,555.00 | 1,468.81 | 1,524.31 | 152.06 | 11,842,690 |
| 2026-02-25 | 1,544.76 | 1,577.35 | 1,541.11 | 1,546.68 | 154.30 | 8,761,730 |
| 2026-02-24 | 1,507.77 | 1,530.00 | 1,475.55 | 1,506.65 | 150.30 | 6,671,270 |
| 2026-02-23 | 1,489.87 | 1,517.00 | 1,456.00 | 1,487.66 | 148.41 | 8,500,730 |
| 2026-02-20 | 1,455.07 | 1,497.61 | 1,455.07 | 1,496.00 | 149.24 | 6,842,970 |
| 2026-02-19 | 1,450.10 | 1,474.67 | 1,442.08 | 1,469.90 | 146.64 | 6,260,770 |
| 2026-02-18 | 1,478.10 | 1,502.84 | 1,467.57 | 1,480.30 | 147.67 | 6,510,530 |
| 2026-02-17 | 1,445.50 | 1,486.95 | 1,427.67 | 1,470.19 | 146.67 | 6,234,320 |
| 2026-02-13 | 1,451.00 | 1,494.47 | 1,435.01 | 1,464.13 | 145.87 | 10,123,770 |
| 2026-02-12 | 1,478.02 | 1,495.07 | 1,434.46 | 1,450.85 | 144.55 | 10,513,930 |
| 2026-02-11 | 1,468.92 | 1,502.11 | 1,445.97 | 1,479.50 | 147.40 | 10,929,920 |
| 2026-02-10 | 1,424.14 | 1,444.00 | 1,412.01 | 1,430.84 | 142.56 | 8,435,590 |
| 2026-02-09 | 1,440.00 | 1,457.00 | 1,424.53 | 1,440.16 | 143.48 | 16,395,620 |
| 2026-02-06 | 1,377.16 | 1,449.25 | 1,371.18 | 1,442.95 | 143.76 | 15,714,670 |
| 2026-02-05 | 1,292.89 | 1,349.88 | 1,285.04 | 1,331.03 | 132.61 | 13,017,190 |
| 2026-02-04 | 1,365.23 | 1,377.32 | 1,285.04 | 1,307.22 | 130.24 | 15,838,060 |
| 2026-02-03 | 1,445.95 | 1,449.29 | 1,324.39 | 1,355.54 | 135.05 | 20,561,530 |
| 2026-02-02 | 1,400.03 | 1,440.25 | 1,400.01 | 1,410.45 | 140.52 | 16,038,480 |
| 2026-01-30 | 1,540.00 | 1,585.00 | 1,416.84 | 1,427.94 | 142.27 | 27,881,410 |
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.