Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 760.17 | 769.52 | 739.02 | 750.74 | 74.163 | 9,985,680 |
| 2025-02-13 | 751.03 | 765.00 | 750.08 | 764.28 | 75.500 | 7,117,360 |
| 2025-02-12 | 742.53 | 754.67 | 738.54 | 750.55 | 74.144 | 4,766,270 |
| 2025-02-11 | 754.55 | 761.96 | 749.16 | 758.62 | 74.941 | 5,919,160 |
| 2025-02-10 | 759.68 | 761.25 | 743.68 | 751.46 | 74.234 | 15,644,820 |
| 2025-02-07 | 761.80 | 767.27 | 744.22 | 747.70 | 73.862 | 6,646,130 |
| 2025-02-06 | 757.68 | 764.24 | 753.22 | 761.82 | 75.257 | 5,794,290 |
| 2025-02-05 | 742.63 | 761.92 | 740.94 | 759.15 | 74.993 | 6,774,590 |
| 2025-02-04 | 732.83 | 756.00 | 732.83 | 749.32 | 74.022 | 9,999,140 |
| 2025-02-03 | 727.39 | 753.00 | 726.37 | 740.21 | 73.122 | 12,168,050 |
| 2025-01-31 | 758.93 | 770.25 | 735.00 | 738.24 | 72.928 | 16,322,930 |
| 2025-01-30 | 731.28 | 746.11 | 722.00 | 742.43 | 73.342 | 17,110,410 |
| 2025-01-29 | 721.08 | 721.88 | 707.78 | 712.97 | 70.431 | 7,291,920 |
| 2025-01-28 | 697.33 | 708.89 | 689.22 | 702.92 | 69.439 | 13,872,770 |
| 2025-01-27 | 716.60 | 724.95 | 685.20 | 702.71 | 69.418 | 23,578,380 |
| 2025-01-24 | 765.05 | 765.79 | 743.15 | 749.82 | 74.072 | 7,453,930 |
| 2025-01-23 | 753.27 | 761.87 | 741.29 | 760.95 | 75.171 | 8,222,090 |
| 2025-01-22 | 773.36 | 787.13 | 771.58 | 771.91 | 76.254 | 12,004,970 |
| 2025-01-21 | 762.30 | 778.43 | 751.23 | 767.24 | 75.793 | 13,699,860 |
| 2025-01-17 | 762.95 | 763.30 | 747.61 | 757.47 | 74.827 | 14,026,250 |
| 2025-01-16 | 735.00 | 779.07 | 733.58 | 747.26 | 73.819 | 20,195,670 |
| 2025-01-15 | 715.00 | 727.37 | 713.54 | 716.25 | 70.755 | 13,683,200 |
| 2025-01-14 | 692.99 | 701.39 | 686.56 | 701.26 | 69.275 | 10,390,760 |
| 2025-01-13 | 674.19 | 691.97 | 665.49 | 690.99 | 68.260 | 13,190,050 |
| 2025-01-10 | 683.90 | 694.57 | 671.65 | 683.06 | 67.477 | 12,544,700 |
| 2025-01-08 | 690.00 | 692.00 | 678.97 | 686.20 | 67.787 | 10,933,580 |
| 2025-01-07 | 694.78 | 705.87 | 683.26 | 689.30 | 68.093 | 12,836,750 |
| 2025-01-06 | 673.60 | 696.87 | 673.51 | 690.30 | 68.192 | 16,766,190 |
| 2025-01-03 | 643.90 | 658.71 | 640.32 | 657.01 | 64.903 | 8,652,230 |
| 2025-01-02 | 634.69 | 649.43 | 631.89 | 636.62 | 62.889 | 8,923,560 |
| 2024-12-31 | 633.50 | 638.00 | 627.17 | 630.12 | 62.247 | 6,462,150 |
| 2024-12-30 | 633.81 | 637.24 | 626.60 | 633.64 | 62.595 | 6,880,970 |
| 2024-12-27 | 647.17 | 647.72 | 638.01 | 644.81 | 63.698 | 7,296,770 |
| 2024-12-26 | 644.22 | 653.89 | 642.05 | 648.55 | 64.068 | 4,540,720 |
| 2024-12-24 | 645.05 | 652.00 | 641.26 | 650.53 | 64.263 | 3,495,060 |
| 2024-12-23 | 631.58 | 649.51 | 631.58 | 647.99 | 64.012 | 8,864,860 |
| 2024-12-20 | 616.43 | 641.06 | 613.40 | 629.37 | 62.173 | 26,521,650 |
| 2024-12-19 | 624.16 | 635.28 | 620.58 | 622.18 | 61.463 | 11,161,510 |
| 2024-12-18 | 658.66 | 669.10 | 625.61 | 630.77 | 62.311 | 14,520,860 |
| 2024-12-17 | 659.97 | 668.90 | 652.09 | 654.88 | 64.693 | 12,524,320 |
| 2024-12-16 | 649.68 | 664.53 | 645.42 | 656.13 | 64.816 | 10,144,630 |
| 2024-12-13 | 648.00 | 663.87 | 647.58 | 653.76 | 64.582 | 14,634,090 |
| 2024-12-12 | 646.87 | 649.89 | 637.91 | 646.60 | 63.875 | 6,981,520 |
| 2024-12-11 | 646.97 | 657.12 | 642.08 | 648.84 | 64.096 | 11,074,090 |
| 2024-12-10 | 657.83 | 657.83 | 638.47 | 641.87 | 63.408 | 9,151,900 |
| 2024-12-09 | 659.01 | 666.34 | 645.82 | 652.37 | 64.445 | 10,933,420 |
| 2024-12-06 | 641.15 | 650.71 | 638.18 | 648.34 | 64.047 | 8,625,190 |
| 2024-12-05 | 660.38 | 662.92 | 641.39 | 642.61 | 63.481 | 10,283,670 |
| 2024-12-04 | 670.18 | 670.50 | 655.67 | 666.22 | 65.813 | 14,594,900 |
| 2024-12-03 | 661.13 | 667.18 | 656.82 | 665.72 | 65.764 | 13,765,640 |
| 2024-12-02 | 645.01 | 669.07 | 645.00 | 666.03 | 65.794 | 13,805,160 |
| 2024-11-29 | 644.81 | 661.50 | 643.27 | 647.03 | 63.918 | 9,256,730 |
| 2024-11-27 | 631.47 | 633.99 | 621.23 | 632.14 | 62.447 | 9,427,930 |
| 2024-11-26 | 651.18 | 651.18 | 623.86 | 631.47 | 62.380 | 9,234,370 |
| 2024-11-25 | 646.69 | 646.69 | 632.11 | 644.67 | 63.684 | 19,129,570 |
| 2024-11-22 | 630.00 | 643.03 | 630.00 | 639.55 | 63.179 | 9,820,020 |
| 2024-11-21 | 627.80 | 637.96 | 620.00 | 633.16 | 62.547 | 13,861,980 |
| 2024-11-20 | 616.49 | 619.95 | 609.89 | 616.83 | 60.934 | 11,953,200 |
| 2024-11-19 | 616.48 | 618.41 | 609.40 | 615.66 | 60.819 | 14,091,490 |
| 2024-11-18 | 614.23 | 623.77 | 611.77 | 620.26 | 61.273 | 12,235,830 |
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.