Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,223.75 | 1,240.37 | 1,200.85 | 1,208.74 | 120.23 | 8,852,120 |
| 2025-10-30 | 1,234.22 | 1,284.47 | 1,172.81 | 1,214.41 | 120.79 | 20,376,550 |
| 2025-10-29 | 1,225.99 | 1,259.55 | 1,224.47 | 1,235.28 | 122.87 | 14,634,630 |
| 2025-10-28 | 1,206.68 | 1,209.66 | 1,195.79 | 1,206.04 | 119.96 | 6,656,750 |
| 2025-10-27 | 1,200.00 | 1,221.20 | 1,200.00 | 1,215.13 | 120.86 | 9,712,740 |
| 2025-10-24 | 1,166.00 | 1,191.26 | 1,160.60 | 1,182.82 | 117.65 | 8,254,880 |
| 2025-10-23 | 1,106.66 | 1,163.10 | 1,106.66 | 1,159.00 | 115.28 | 9,467,950 |
| 2025-10-22 | 1,147.43 | 1,147.43 | 1,090.34 | 1,114.32 | 110.83 | 13,617,650 |
| 2025-10-21 | 1,140.81 | 1,156.32 | 1,138.59 | 1,147.43 | 114.13 | 7,448,290 |
| 2025-10-20 | 1,130.06 | 1,161.18 | 1,126.50 | 1,152.89 | 114.67 | 10,786,520 |
| 2025-10-17 | 1,098.35 | 1,109.48 | 1,084.09 | 1,106.66 | 110.07 | 8,791,910 |
| 2025-10-16 | 1,100.15 | 1,117.00 | 1,079.79 | 1,098.80 | 109.29 | 10,313,630 |
| 2025-10-15 | 1,057.08 | 1,092.89 | 1,053.94 | 1,087.01 | 108.12 | 13,137,270 |
| 2025-10-14 | 998.55 | 1,042.47 | 998.55 | 1,025.71 | 102.02 | 10,560,570 |
| 2025-10-13 | 1,016.25 | 1,033.90 | 1,014.90 | 1,025.00 | 101.95 | 12,270,910 |
| 2025-10-10 | 1,052.29 | 1,054.27 | 980.97 | 982.75 | 97.748 | 15,760,020 |
| 2025-10-09 | 1,062.59 | 1,066.50 | 1,037.24 | 1,053.47 | 104.78 | 12,479,210 |
| 2025-10-08 | 1,063.51 | 1,077.33 | 1,059.01 | 1,062.59 | 105.69 | 14,760,010 |
| 2025-10-07 | 1,140.81 | 1,142.04 | 1,083.00 | 1,084.74 | 107.89 | 8,787,850 |
| 2025-10-06 | 1,121.68 | 1,152.12 | 1,121.68 | 1,139.71 | 113.36 | 9,462,780 |
| 2025-10-03 | 1,128.00 | 1,132.41 | 1,099.17 | 1,101.55 | 109.56 | 9,537,430 |
| 2025-10-02 | 1,155.00 | 1,155.00 | 1,127.22 | 1,139.26 | 113.31 | 9,248,600 |
| 2025-10-01 | 1,075.18 | 1,134.22 | 1,069.78 | 1,128.87 | 112.28 | 11,880,820 |
| 2025-09-30 | 1,063.80 | 1,079.87 | 1,057.07 | 1,078.60 | 107.28 | 8,865,190 |
| 2025-09-29 | 1,077.18 | 1,085.60 | 1,063.18 | 1,064.13 | 105.84 | 7,696,540 |
| 2025-09-26 | 1,056.54 | 1,068.66 | 1,046.16 | 1,064.29 | 105.86 | 5,054,370 |
| 2025-09-25 | 1,058.61 | 1,067.00 | 1,045.80 | 1,059.10 | 105.34 | 7,105,810 |
| 2025-09-24 | 1,066.32 | 1,076.00 | 1,057.64 | 1,068.67 | 106.29 | 8,681,470 |
| 2025-09-23 | 1,067.85 | 1,075.52 | 1,060.79 | 1,071.20 | 106.55 | 8,296,430 |
| 2025-09-22 | 1,038.89 | 1,072.97 | 1,037.50 | 1,071.25 | 106.55 | 10,207,160 |
| 2025-09-19 | 1,051.90 | 1,052.48 | 1,029.32 | 1,044.81 | 103.92 | 15,869,780 |
| 2025-09-18 | 1,030.83 | 1,076.79 | 1,025.79 | 1,046.69 | 104.11 | 18,250,380 |
| 2025-09-17 | 990.38 | 1,000.00 | 976.27 | 989.87 | 98.456 | 7,238,550 |
| 2025-09-16 | 993.50 | 1,002.04 | 975.06 | 990.57 | 98.526 | 7,762,290 |
| 2025-09-15 | 966.99 | 990.00 | 966.99 | 988.91 | 98.360 | 8,458,860 |
| 2025-09-12 | 957.48 | 968.09 | 955.00 | 964.02 | 95.885 | 5,841,460 |
| 2025-09-11 | 940.00 | 963.89 | 937.48 | 959.28 | 95.413 | 10,220,870 |
| 2025-09-10 | 921.86 | 935.23 | 914.90 | 932.63 | 92.763 | 7,130,630 |
| 2025-09-09 | 910.75 | 922.75 | 910.23 | 917.73 | 91.281 | 6,779,830 |
| 2025-09-08 | 910.00 | 924.35 | 906.74 | 908.98 | 90.410 | 8,866,900 |
| 2025-09-05 | 879.63 | 906.26 | 878.34 | 905.09 | 90.023 | 11,555,730 |
| 2025-09-04 | 843.20 | 876.66 | 839.00 | 873.29 | 86.860 | 8,134,910 |
| 2025-09-03 | 847.66 | 847.66 | 832.24 | 843.90 | 83.937 | 9,337,100 |
| 2025-09-02 | 845.84 | 852.85 | 836.73 | 846.35 | 84.181 | 12,420,490 |
| 2025-08-29 | 881.50 | 885.00 | 864.81 | 872.00 | 86.732 | 9,543,680 |
| 2025-08-28 | 893.01 | 897.00 | 885.00 | 894.00 | 88.920 | 9,642,700 |
| 2025-08-27 | 885.89 | 890.63 | 879.99 | 888.89 | 88.412 | 5,286,580 |
| 2025-08-26 | 881.27 | 892.88 | 881.27 | 888.10 | 88.334 | 8,123,340 |
| 2025-08-25 | 870.27 | 886.75 | 866.02 | 879.55 | 87.483 | 4,692,510 |
| 2025-08-22 | 872.39 | 893.83 | 869.23 | 870.28 | 86.561 | 9,467,070 |
| 2025-08-21 | 876.44 | 881.29 | 866.62 | 872.39 | 86.771 | 7,305,770 |
| 2025-08-20 | 878.53 | 880.23 | 860.21 | 878.44 | 87.373 | 9,787,240 |
| 2025-08-19 | 883.39 | 889.25 | 874.13 | 876.08 | 87.138 | 9,866,560 |
| 2025-08-18 | 873.04 | 883.76 | 870.43 | 883.39 | 87.865 | 8,541,950 |
| 2025-08-15 | 924.23 | 924.23 | 873.16 | 874.94 | 86.836 | 20,645,490 |
| 2025-08-14 | 941.66 | 959.26 | 934.92 | 955.41 | 94.822 | 10,053,130 |
| 2025-08-13 | 940.00 | 952.35 | 937.55 | 949.48 | 94.234 | 9,008,430 |
| 2025-08-12 | 913.68 | 939.26 | 907.48 | 935.53 | 92.849 | 10,281,980 |
| 2025-08-11 | 922.15 | 933.34 | 907.64 | 910.18 | 90.333 | 8,141,900 |
| 2025-08-08 | 913.00 | 917.94 | 905.68 | 914.80 | 90.792 | 7,195,020 |
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.