Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 760.00 | 798.02 | 755.65 | 795.90 | 78.801 | 18,051,860 |
| 2025-05-12 | 745.00 | 762.80 | 741.61 | 760.47 | 75.293 | 21,105,380 |
| 2025-05-09 | 706.14 | 711.30 | 696.73 | 701.20 | 69.425 | 9,551,380 |
| 2025-05-08 | 703.32 | 710.50 | 692.80 | 703.33 | 69.636 | 9,069,680 |
| 2025-05-07 | 680.49 | 696.46 | 675.27 | 694.35 | 68.747 | 9,628,960 |
| 2025-05-06 | 680.86 | 690.00 | 677.61 | 679.42 | 67.269 | 9,054,220 |
| 2025-05-05 | 691.02 | 701.61 | 687.12 | 693.29 | 68.642 | 8,120,060 |
| 2025-05-02 | 694.25 | 707.84 | 692.91 | 698.16 | 69.124 | 8,518,590 |
| 2025-05-01 | 689.20 | 693.04 | 674.76 | 676.31 | 66.961 | 14,635,390 |
| 2025-04-30 | 677.00 | 704.99 | 674.20 | 702.69 | 69.573 | 11,722,960 |
| 2025-04-29 | 683.63 | 695.35 | 681.74 | 687.95 | 68.113 | 7,265,350 |
| 2025-04-28 | 687.70 | 699.14 | 679.05 | 693.72 | 68.685 | 7,360,490 |
| 2025-04-25 | 680.00 | 700.31 | 678.92 | 694.61 | 68.773 | 6,318,250 |
| 2025-04-24 | 674.11 | 690.57 | 664.20 | 689.42 | 68.259 | 13,040,030 |
| 2025-04-23 | 664.24 | 672.70 | 652.88 | 657.11 | 65.060 | 9,452,870 |
| 2025-04-22 | 626.69 | 639.85 | 625.85 | 636.36 | 63.005 | 13,723,800 |
| 2025-04-21 | 623.43 | 627.21 | 607.70 | 620.80 | 61.465 | 13,460,510 |
| 2025-04-17 | 649.03 | 649.19 | 631.62 | 634.43 | 62.814 | 12,242,720 |
| 2025-04-16 | 638.25 | 659.05 | 619.31 | 642.19 | 63.583 | 20,208,450 |
| 2025-04-15 | 669.42 | 682.11 | 665.00 | 676.21 | 66.951 | 7,903,530 |
| 2025-04-14 | 681.50 | 684.30 | 659.45 | 669.97 | 66.333 | 9,873,980 |
| 2025-04-11 | 646.82 | 676.73 | 635.08 | 670.22 | 66.358 | 13,617,950 |
| 2025-04-10 | 664.90 | 680.69 | 628.49 | 656.76 | 65.025 | 26,761,060 |
| 2025-04-09 | 604.87 | 721.84 | 597.35 | 703.31 | 69.634 | 34,479,170 |
| 2025-04-08 | 626.00 | 644.26 | 586.81 | 599.51 | 59.357 | 27,197,870 |
| 2025-04-07 | 566.65 | 632.77 | 551.33 | 604.62 | 59.863 | 29,964,570 |
| 2025-04-04 | 592.54 | 600.00 | 559.76 | 576.53 | 57.082 | 20,727,810 |
| 2025-04-03 | 652.21 | 656.92 | 620.27 | 620.82 | 61.467 | 15,252,840 |
| 2025-04-02 | 667.29 | 695.62 | 667.29 | 686.19 | 67.939 | 7,910,880 |
| 2025-04-01 | 674.00 | 682.80 | 662.18 | 682.46 | 67.570 | 6,696,780 |
| 2025-03-31 | 672.99 | 681.14 | 655.42 | 679.80 | 67.306 | 11,654,230 |
| 2025-03-28 | 685.37 | 694.17 | 667.18 | 673.60 | 66.693 | 9,895,220 |
| 2025-03-27 | 700.35 | 707.13 | 692.00 | 700.00 | 69.306 | 7,351,270 |
| 2025-03-26 | 721.49 | 724.17 | 698.81 | 705.54 | 69.855 | 7,348,230 |
| 2025-03-25 | 724.62 | 727.17 | 718.73 | 721.85 | 71.470 | 4,988,460 |
| 2025-03-24 | 722.71 | 735.14 | 716.40 | 727.73 | 72.052 | 7,301,960 |
| 2025-03-21 | 702.31 | 709.38 | 692.36 | 706.49 | 69.949 | 24,549,800 |
| 2025-03-20 | 708.82 | 719.66 | 707.68 | 716.46 | 70.936 | 6,294,630 |
| 2025-03-19 | 710.00 | 730.07 | 704.95 | 719.61 | 71.248 | 7,534,100 |
| 2025-03-18 | 711.90 | 712.80 | 698.06 | 710.00 | 70.297 | 9,507,740 |
| 2025-03-17 | 705.74 | 724.20 | 705.53 | 718.29 | 71.117 | 9,761,920 |
| 2025-03-14 | 689.97 | 713.74 | 689.97 | 713.00 | 70.594 | 11,429,420 |
| 2025-03-13 | 676.62 | 694.00 | 668.66 | 681.50 | 67.475 | 9,310,380 |
| 2025-03-12 | 676.04 | 686.75 | 671.82 | 680.39 | 67.365 | 8,841,430 |
| 2025-03-11 | 677.39 | 680.32 | 653.74 | 664.22 | 65.764 | 10,587,400 |
| 2025-03-10 | 693.82 | 697.22 | 670.58 | 678.36 | 67.164 | 13,891,830 |
| 2025-03-07 | 688.20 | 714.12 | 680.22 | 711.29 | 70.424 | 10,883,320 |
| 2025-03-06 | 697.27 | 711.66 | 683.98 | 692.13 | 68.527 | 11,357,330 |
| 2025-03-05 | 701.11 | 717.24 | 689.63 | 715.81 | 70.872 | 9,158,150 |
| 2025-03-04 | 693.47 | 716.01 | 678.56 | 699.00 | 69.207 | 11,826,470 |
| 2025-03-03 | 714.53 | 728.11 | 686.36 | 691.15 | 68.430 | 13,047,610 |
| 2025-02-28 | 705.84 | 713.50 | 691.93 | 708.84 | 70.182 | 12,426,580 |
| 2025-02-27 | 743.05 | 750.00 | 698.64 | 699.16 | 69.223 | 13,253,090 |
| 2025-02-26 | 733.33 | 751.11 | 729.98 | 738.52 | 73.120 | 12,473,550 |
| 2025-02-25 | 736.29 | 736.29 | 721.47 | 724.97 | 71.779 | 10,686,750 |
| 2025-02-24 | 761.99 | 763.03 | 736.00 | 737.57 | 73.026 | 11,108,710 |
| 2025-02-21 | 779.74 | 782.41 | 751.06 | 754.30 | 74.514 | 8,724,870 |
| 2025-02-20 | 780.00 | 794.00 | 771.01 | 777.63 | 76.819 | 8,836,620 |
| 2025-02-19 | 761.13 | 777.00 | 753.09 | 774.75 | 76.534 | 9,366,760 |
| 2025-02-18 | 758.04 | 760.21 | 737.94 | 758.25 | 74.905 | 13,539,850 |
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.