Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 620.53 | 630.00 | 612.35 | 614.46 | 60.532 | 17,122,010 |
| 2024-11-14 | 660.00 | 660.00 | 642.74 | 645.00 | 63.541 | 11,698,700 |
| 2024-11-13 | 654.06 | 655.99 | 638.32 | 644.55 | 63.496 | 15,053,690 |
| 2024-11-12 | 663.01 | 669.26 | 654.86 | 664.78 | 65.489 | 11,116,270 |
| 2024-11-11 | 684.00 | 685.21 | 656.74 | 666.03 | 65.612 | 14,230,590 |
| 2024-11-08 | 689.61 | 694.36 | 681.38 | 687.41 | 67.719 | 12,780,830 |
| 2024-11-07 | 682.85 | 687.82 | 675.10 | 686.15 | 67.595 | 11,224,100 |
| 2024-11-06 | 675.00 | 678.64 | 657.48 | 669.66 | 65.970 | 17,153,660 |
| 2024-11-05 | 669.08 | 681.55 | 667.25 | 670.33 | 66.036 | 10,165,630 |
| 2024-11-04 | 667.25 | 670.56 | 662.36 | 663.37 | 65.350 | 6,380,750 |
| 2024-11-01 | 666.50 | 678.65 | 663.44 | 669.38 | 65.942 | 9,064,470 |
| 2024-10-31 | 677.65 | 681.05 | 656.00 | 666.23 | 65.632 | 20,012,390 |
| 2024-10-30 | 682.00 | 695.19 | 680.01 | 691.80 | 68.151 | 16,568,420 |
| 2024-10-29 | 675.00 | 700.40 | 673.77 | 696.23 | 68.588 | 13,338,890 |
| 2024-10-28 | 673.15 | 679.14 | 670.21 | 674.35 | 66.432 | 10,519,070 |
| 2024-10-25 | 669.67 | 682.84 | 668.00 | 673.07 | 66.306 | 9,551,270 |
| 2024-10-24 | 678.75 | 684.39 | 665.44 | 666.16 | 65.625 | 8,847,100 |
| 2024-10-23 | 664.64 | 672.31 | 654.65 | 664.63 | 65.475 | 8,468,010 |
| 2024-10-22 | 670.00 | 673.15 | 663.66 | 670.08 | 66.011 | 7,873,590 |
| 2024-10-21 | 677.50 | 679.75 | 667.40 | 673.61 | 66.359 | 7,393,030 |
| 2024-10-18 | 667.93 | 681.90 | 664.32 | 678.52 | 66.843 | 11,927,790 |
| 2024-10-17 | 700.98 | 701.22 | 669.68 | 670.25 | 66.028 | 19,364,540 |
| 2024-10-16 | 720.57 | 720.76 | 682.01 | 682.59 | 67.244 | 22,806,050 |
| 2024-10-15 | 825.52 | 832.38 | 698.96 | 707.72 | 69.719 | 28,709,220 |
| 2024-10-14 | 809.37 | 833.00 | 809.37 | 829.65 | 81.731 | 5,680,100 |
| 2024-10-11 | 792.78 | 806.42 | 792.67 | 803.73 | 79.178 | 5,708,370 |
| 2024-10-10 | 791.35 | 799.82 | 787.00 | 797.98 | 78.611 | 4,618,600 |
| 2024-10-09 | 782.03 | 806.78 | 780.35 | 804.63 | 79.266 | 6,286,180 |
| 2024-10-08 | 781.90 | 793.67 | 774.24 | 783.90 | 77.224 | 6,534,380 |
| 2024-10-07 | 777.73 | 787.90 | 771.84 | 781.67 | 77.004 | 7,481,020 |
| 2024-10-04 | 800.46 | 800.46 | 777.21 | 787.39 | 77.568 | 7,574,630 |
| 2024-10-03 | 764.86 | 783.99 | 764.00 | 774.56 | 76.304 | 5,844,420 |
| 2024-10-02 | 760.66 | 787.44 | 755.00 | 777.36 | 76.580 | 7,019,700 |
| 2024-10-01 | 778.47 | 786.91 | 746.16 | 753.69 | 74.248 | 12,795,680 |
| 2024-09-30 | 773.08 | 781.26 | 761.29 | 774.41 | 76.289 | 9,330,060 |
| 2024-09-27 | 807.96 | 808.46 | 777.90 | 782.40 | 77.076 | 6,275,250 |
| 2024-09-26 | 813.44 | 822.00 | 780.00 | 804.55 | 79.258 | 9,079,950 |
| 2024-09-25 | 762.90 | 782.00 | 759.69 | 772.06 | 76.058 | 5,750,550 |
| 2024-09-24 | 772.00 | 775.69 | 752.20 | 770.34 | 75.888 | 8,214,890 |
| 2024-09-23 | 766.28 | 770.39 | 758.55 | 761.27 | 74.995 | 4,388,490 |
| 2024-09-20 | 762.65 | 765.36 | 749.26 | 758.85 | 74.756 | 16,226,680 |
| 2024-09-19 | 759.32 | 782.21 | 755.19 | 772.43 | 76.094 | 12,410,960 |
| 2024-09-18 | 749.55 | 752.15 | 729.79 | 731.04 | 72.017 | 8,178,460 |
| 2024-09-17 | 749.34 | 750.92 | 733.45 | 739.60 | 72.860 | 8,555,290 |
| 2024-09-16 | 735.00 | 742.99 | 726.15 | 736.40 | 72.545 | 8,630,900 |
| 2024-09-13 | 741.37 | 754.59 | 740.91 | 751.50 | 74.032 | 5,867,620 |
| 2024-09-12 | 746.87 | 746.87 | 730.00 | 733.28 | 72.237 | 10,708,890 |
| 2024-09-11 | 715.28 | 751.61 | 703.90 | 748.82 | 73.768 | 11,291,190 |
| 2024-09-10 | 709.89 | 717.00 | 696.42 | 713.46 | 70.285 | 7,788,530 |
| 2024-09-09 | 715.03 | 717.51 | 696.57 | 709.89 | 69.933 | 8,398,940 |
| 2024-09-06 | 728.06 | 728.20 | 696.79 | 702.80 | 69.235 | 13,906,730 |
| 2024-09-05 | 725.78 | 743.22 | 722.76 | 728.06 | 71.723 | 8,183,330 |
| 2024-09-04 | 735.00 | 749.89 | 724.64 | 745.11 | 73.403 | 9,272,270 |
| 2024-09-03 | 805.59 | 807.08 | 737.17 | 741.43 | 73.040 | 16,612,430 |
| 2024-08-30 | 813.56 | 819.95 | 797.55 | 819.43 | 80.724 | 10,793,720 |
| 2024-08-29 | 814.18 | 825.58 | 791.98 | 795.75 | 78.392 | 8,065,490 |
| 2024-08-28 | 809.22 | 819.95 | 795.00 | 804.27 | 79.231 | 6,488,880 |
| 2024-08-27 | 796.55 | 814.16 | 782.94 | 812.79 | 80.070 | 6,871,260 |
| 2024-08-26 | 813.40 | 813.40 | 793.14 | 798.97 | 78.709 | 7,784,520 |
| 2024-08-23 | 816.70 | 824.34 | 800.00 | 817.84 | 80.568 | 6,857,950 |
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.