Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 913.00 | 917.94 | 905.68 | 914.80 | 90.792 | 7,195,020 |
| 2025-08-07 | 912.40 | 917.53 | 904.98 | 912.06 | 90.520 | 7,173,230 |
| 2025-08-06 | 883.41 | 889.12 | 869.22 | 888.28 | 88.160 | 9,350,260 |
| 2025-08-05 | 917.00 | 921.99 | 875.96 | 883.41 | 87.676 | 11,783,320 |
| 2025-08-04 | 896.75 | 917.78 | 891.00 | 915.62 | 90.873 | 10,645,940 |
| 2025-08-01 | 856.20 | 894.16 | 855.28 | 886.64 | 87.997 | 14,746,800 |
| 2025-07-31 | 864.45 | 897.19 | 860.00 | 879.03 | 87.242 | 22,841,470 |
| 2025-07-30 | 922.65 | 927.82 | 913.38 | 924.99 | 91.803 | 10,581,720 |
| 2025-07-29 | 928.59 | 936.97 | 915.10 | 916.09 | 90.920 | 10,275,190 |
| 2025-07-28 | 917.36 | 931.94 | 915.00 | 923.15 | 91.620 | 8,402,880 |
| 2025-07-25 | 892.34 | 905.00 | 888.07 | 902.09 | 89.530 | 8,080,070 |
| 2025-07-24 | 901.81 | 912.32 | 894.20 | 904.18 | 89.738 | 5,499,390 |
| 2025-07-23 | 899.39 | 900.00 | 879.81 | 897.09 | 89.034 | 12,074,540 |
| 2025-07-22 | 938.67 | 938.67 | 890.00 | 892.22 | 88.551 | 16,197,870 |
| 2025-07-21 | 928.46 | 945.01 | 925.65 | 937.76 | 93.070 | 6,741,270 |
| 2025-07-18 | 945.87 | 945.87 | 924.82 | 931.12 | 92.411 | 6,820,720 |
| 2025-07-17 | 924.01 | 942.97 | 910.00 | 937.08 | 93.003 | 11,355,200 |
| 2025-07-16 | 913.12 | 936.38 | 897.38 | 933.49 | 92.647 | 12,269,700 |
| 2025-07-15 | 934.00 | 942.34 | 929.65 | 936.53 | 92.948 | 7,464,850 |
| 2025-07-14 | 916.72 | 926.76 | 906.26 | 921.84 | 91.490 | 5,678,830 |
| 2025-07-11 | 925.50 | 930.18 | 921.21 | 924.58 | 91.762 | 5,704,830 |
| 2025-07-10 | 922.89 | 932.17 | 919.37 | 928.62 | 92.163 | 7,985,210 |
| 2025-07-09 | 919.22 | 931.96 | 915.51 | 923.18 | 91.623 | 6,010,430 |
| 2025-07-08 | 910.92 | 927.38 | 908.27 | 919.22 | 91.230 | 8,626,150 |
| 2025-07-07 | 916.96 | 923.50 | 905.91 | 912.62 | 90.575 | 9,012,220 |
| 2025-07-03 | 920.00 | 928.02 | 916.05 | 924.58 | 91.762 | 4,893,750 |
| 2025-07-02 | 888.21 | 921.95 | 885.06 | 921.10 | 91.417 | 10,511,630 |
| 2025-07-01 | 888.78 | 904.99 | 882.30 | 898.85 | 89.209 | 10,793,790 |
| 2025-06-30 | 891.16 | 898.25 | 884.34 | 895.74 | 88.900 | 7,869,080 |
| 2025-06-27 | 905.00 | 907.95 | 884.64 | 889.87 | 88.317 | 11,754,860 |
| 2025-06-26 | 897.47 | 907.26 | 893.30 | 902.94 | 89.615 | 8,649,060 |
| 2025-06-25 | 895.01 | 902.94 | 887.74 | 893.46 | 88.674 | 7,720,940 |
| 2025-06-24 | 871.24 | 890.57 | 869.56 | 889.03 | 88.234 | 11,451,080 |
| 2025-06-23 | 852.92 | 859.62 | 841.18 | 856.28 | 84.984 | 14,277,150 |
| 2025-06-20 | 883.83 | 883.83 | 834.85 | 850.00 | 84.360 | 23,478,350 |
| 2025-06-18 | 894.89 | 898.15 | 867.31 | 871.16 | 86.460 | 14,316,340 |
| 2025-06-17 | 890.00 | 914.83 | 887.72 | 893.00 | 88.628 | 13,341,770 |
| 2025-06-16 | 876.00 | 893.31 | 875.62 | 892.38 | 88.566 | 16,194,200 |
| 2025-06-13 | 859.00 | 876.45 | 856.94 | 867.67 | 86.114 | 18,324,020 |
| 2025-06-12 | 866.50 | 879.16 | 866.50 | 875.00 | 86.842 | 10,916,520 |
| 2025-06-11 | 865.08 | 873.53 | 858.80 | 872.00 | 86.544 | 16,503,720 |
| 2025-06-10 | 829.29 | 857.16 | 826.76 | 856.59 | 85.014 | 15,156,580 |
| 2025-06-09 | 811.00 | 835.00 | 811.00 | 829.29 | 82.305 | 15,299,290 |
| 2025-06-06 | 801.24 | 813.97 | 799.77 | 808.00 | 80.192 | 9,963,830 |
| 2025-06-05 | 788.41 | 796.51 | 777.42 | 791.89 | 78.593 | 16,194,120 |
| 2025-06-04 | 781.62 | 786.93 | 773.60 | 782.09 | 77.620 | 8,396,890 |
| 2025-06-03 | 762.05 | 779.59 | 756.34 | 775.79 | 76.995 | 9,433,930 |
| 2025-06-02 | 752.40 | 764.65 | 751.96 | 762.44 | 75.670 | 8,646,270 |
| 2025-05-30 | 772.78 | 773.55 | 740.44 | 756.88 | 75.118 | 17,177,050 |
| 2025-05-29 | 792.98 | 794.80 | 768.68 | 773.97 | 76.815 | 9,325,260 |
| 2025-05-28 | 789.06 | 796.30 | 776.19 | 777.50 | 77.165 | 9,056,700 |
| 2025-05-27 | 774.71 | 792.18 | 768.60 | 789.06 | 78.312 | 12,926,430 |
| 2025-05-23 | 747.75 | 761.10 | 744.87 | 757.17 | 75.147 | 9,419,480 |
| 2025-05-22 | 766.46 | 781.76 | 762.00 | 767.51 | 76.173 | 6,825,410 |
| 2025-05-21 | 778.32 | 799.72 | 775.18 | 778.94 | 77.308 | 12,368,160 |
| 2025-05-20 | 779.63 | 790.86 | 777.18 | 790.29 | 78.434 | 9,492,680 |
| 2025-05-19 | 780.69 | 789.57 | 775.02 | 787.01 | 78.109 | 11,420,040 |
| 2025-05-16 | 807.13 | 807.13 | 784.08 | 791.17 | 78.333 | 11,320,310 |
| 2025-05-15 | 797.27 | 810.61 | 795.57 | 806.00 | 79.801 | 11,297,810 |
| 2025-05-14 | 786.75 | 805.39 | 786.75 | 805.00 | 79.702 | 11,716,260 |
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.