Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,642.93 | 1,693.35 | 1,608.21 | 1,684.71 | 167.85 | 15,063,940 |
| 2026-01-28 | 1,634.46 | 1,650.00 | 1,600.97 | 1,627.20 | 162.12 | 10,915,270 |
| 2026-01-27 | 1,561.50 | 1,618.19 | 1,555.00 | 1,616.33 | 161.04 | 11,742,180 |
| 2026-01-26 | 1,512.44 | 1,556.72 | 1,490.55 | 1,543.03 | 153.73 | 12,601,500 |
| 2026-01-23 | 1,484.23 | 1,512.97 | 1,451.82 | 1,512.78 | 150.72 | 10,104,840 |
| 2026-01-22 | 1,549.14 | 1,556.58 | 1,497.88 | 1,500.00 | 149.45 | 10,260,180 |
| 2026-01-21 | 1,507.25 | 1,541.25 | 1,480.44 | 1,520.00 | 151.44 | 14,999,350 |
| 2026-01-20 | 1,525.40 | 1,555.26 | 1,484.34 | 1,486.18 | 148.07 | 17,340,100 |
| 2026-01-16 | 1,574.67 | 1,581.34 | 1,535.10 | 1,567.82 | 156.20 | 15,320,270 |
| 2026-01-15 | 1,538.00 | 1,571.49 | 1,525.00 | 1,544.96 | 153.92 | 16,576,140 |
| 2026-01-14 | 1,430.87 | 1,434.79 | 1,396.10 | 1,434.50 | 142.92 | 8,965,470 |
| 2026-01-13 | 1,461.00 | 1,469.86 | 1,433.20 | 1,441.82 | 143.65 | 9,968,490 |
| 2026-01-12 | 1,386.63 | 1,432.25 | 1,386.63 | 1,428.17 | 142.29 | 8,558,310 |
| 2026-01-09 | 1,357.42 | 1,404.46 | 1,336.00 | 1,400.00 | 139.48 | 11,024,280 |
| 2026-01-08 | 1,351.27 | 1,353.81 | 1,309.20 | 1,324.60 | 131.97 | 9,488,390 |
| 2026-01-07 | 1,369.07 | 1,380.00 | 1,352.54 | 1,359.69 | 135.47 | 9,044,940 |
| 2026-01-06 | 1,369.31 | 1,406.97 | 1,365.28 | 1,395.00 | 138.98 | 11,416,030 |
| 2026-01-05 | 1,309.97 | 1,371.89 | 1,304.00 | 1,352.45 | 134.75 | 13,198,620 |
| 2026-01-02 | 1,259.71 | 1,283.99 | 1,250.55 | 1,274.47 | 126.98 | 8,321,900 |
| 2025-12-31 | 1,243.65 | 1,250.93 | 1,214.09 | 1,215.08 | 121.06 | 6,080,430 |
| 2025-12-30 | 1,266.79 | 1,267.61 | 1,241.23 | 1,243.65 | 123.91 | 3,842,580 |
| 2025-12-29 | 1,273.09 | 1,286.07 | 1,256.73 | 1,260.39 | 125.57 | 6,417,710 |
| 2025-12-26 | 1,283.00 | 1,286.81 | 1,275.26 | 1,279.60 | 127.49 | 3,375,060 |
| 2025-12-24 | 1,269.38 | 1,279.18 | 1,265.00 | 1,276.99 | 127.23 | 2,102,920 |
| 2025-12-23 | 1,259.01 | 1,272.09 | 1,257.54 | 1,268.75 | 126.41 | 6,007,930 |
| 2025-12-22 | 1,276.37 | 1,278.00 | 1,249.89 | 1,265.66 | 126.10 | 6,044,950 |
| 2025-12-19 | 1,240.01 | 1,263.57 | 1,239.61 | 1,245.67 | 124.11 | 21,564,630 |
| 2025-12-18 | 1,223.00 | 1,233.00 | 1,211.00 | 1,222.39 | 121.79 | 10,564,690 |
| 2025-12-17 | 1,223.00 | 1,233.56 | 1,169.39 | 1,172.02 | 116.77 | 9,138,310 |
| 2025-12-16 | 1,237.01 | 1,240.00 | 1,207.41 | 1,223.37 | 121.88 | 7,356,700 |
| 2025-12-15 | 1,229.03 | 1,255.00 | 1,215.34 | 1,225.11 | 122.06 | 12,586,010 |
| 2025-12-12 | 1,230.05 | 1,239.65 | 1,185.18 | 1,193.92 | 118.95 | 11,439,310 |
| 2025-12-11 | 1,229.28 | 1,250.69 | 1,191.00 | 1,246.18 | 124.16 | 9,223,260 |
| 2025-12-10 | 1,230.87 | 1,253.70 | 1,220.80 | 1,238.91 | 123.43 | 7,120,060 |
| 2025-12-09 | 1,215.73 | 1,233.60 | 1,211.63 | 1,225.61 | 122.11 | 7,827,410 |
| 2025-12-08 | 1,232.57 | 1,242.40 | 1,219.20 | 1,224.59 | 122.01 | 8,198,960 |
| 2025-12-05 | 1,224.00 | 1,240.00 | 1,212.32 | 1,214.46 | 121.00 | 6,819,280 |
| 2025-12-04 | 1,202.56 | 1,217.06 | 1,197.81 | 1,208.08 | 120.36 | 7,033,090 |
| 2025-12-03 | 1,186.00 | 1,215.96 | 1,166.22 | 1,211.75 | 120.73 | 8,103,900 |
| 2025-12-02 | 1,170.50 | 1,197.90 | 1,163.70 | 1,189.86 | 118.55 | 9,535,470 |
| 2025-12-01 | 1,165.00 | 1,175.74 | 1,151.22 | 1,157.18 | 115.29 | 6,090,300 |
| 2025-11-28 | 1,168.89 | 1,175.98 | 1,151.00 | 1,175.47 | 117.11 | 3,892,440 |
| 2025-11-26 | 1,157.75 | 1,167.27 | 1,144.87 | 1,159.07 | 115.48 | 11,258,770 |
| 2025-11-25 | 1,130.19 | 1,148.48 | 1,107.42 | 1,145.89 | 114.17 | 9,442,530 |
| 2025-11-24 | 1,104.90 | 1,147.97 | 1,103.00 | 1,136.73 | 113.25 | 15,795,840 |
| 2025-11-21 | 1,097.00 | 1,110.83 | 1,071.96 | 1,097.12 | 109.31 | 14,386,560 |
| 2025-11-20 | 1,187.96 | 1,201.49 | 1,097.58 | 1,102.45 | 109.84 | 11,719,220 |
| 2025-11-19 | 1,131.90 | 1,177.39 | 1,129.49 | 1,167.46 | 116.31 | 9,600,470 |
| 2025-11-18 | 1,114.44 | 1,140.44 | 1,097.89 | 1,123.09 | 111.89 | 11,522,320 |
| 2025-11-17 | 1,139.90 | 1,155.85 | 1,118.11 | 1,133.70 | 112.95 | 13,267,130 |
| 2025-11-14 | 1,135.54 | 1,175.22 | 1,127.07 | 1,134.32 | 112.82 | 14,445,740 |
| 2025-11-13 | 1,187.16 | 1,192.77 | 1,148.71 | 1,161.72 | 115.55 | 12,034,590 |
| 2025-11-12 | 1,208.12 | 1,209.86 | 1,192.85 | 1,198.97 | 119.25 | 8,246,130 |
| 2025-11-11 | 1,203.10 | 1,210.70 | 1,185.00 | 1,190.90 | 118.45 | 9,119,650 |
| 2025-11-10 | 1,220.94 | 1,226.83 | 1,201.73 | 1,217.95 | 121.14 | 9,484,270 |
| 2025-11-07 | 1,199.89 | 1,208.32 | 1,160.12 | 1,193.37 | 118.70 | 11,423,700 |
| 2025-11-06 | 1,223.05 | 1,223.05 | 1,191.78 | 1,206.40 | 119.99 | 11,791,210 |
| 2025-11-05 | 1,203.55 | 1,243.14 | 1,201.53 | 1,227.10 | 122.05 | 9,013,800 |
| 2025-11-04 | 1,198.20 | 1,229.48 | 1,191.43 | 1,193.49 | 118.71 | 12,014,200 |
| 2025-11-03 | 1,216.14 | 1,231.08 | 1,207.47 | 1,219.14 | 121.26 | 9,057,420 |
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.