Kla Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 169.76 | 171.66 | 165.20 | 165.74 | 165.74 | 13,127,051 |
| 2026-10-15 | 174.50 | 175.43 | 168.42 | 174.46 | 174.46 | 13,699,930 |
| 2026-10-14 | 180.55 | 184.58 | 177.39 | 178.81 | 178.81 | 14,471,390 |
| 2026-10-13 | 185.42 | 187.30 | 179.84 | 184.00 | 184.00 | 10,453,540 |
| 2026-10-12 | 193.68 | 193.99 | 189.44 | 190.12 | 190.12 | 7,715,102 |
| 2026-10-09 | 200.23 | 201.71 | 195.08 | 195.57 | 195.57 | 5,349,797 |
| 2026-10-08 | 192.72 | 202.22 | 191.09 | 196.72 | 196.72 | 10,148,400 |
| 2026-10-07 | 192.04 | 197.18 | 191.20 | 196.83 | 196.83 | 7,160,382 |
| 2026-10-06 | 207.34 | 207.66 | 196.83 | 197.46 | 197.46 | 9,613,238 |
| 2026-10-05 | 205.29 | 206.87 | 199.61 | 206.85 | 206.85 | 7,986,579 |
| 2026-10-02 | 207.81 | 208.68 | 204.06 | 206.89 | 206.89 | 7,356,292 |
| 2026-10-01 | 196.69 | 201.98 | 194.90 | 200.33 | 200.33 | 8,700,871 |
| 2026-09-30 | 196.01 | 197.60 | 193.95 | 194.93 | 194.93 | 6,858,967 |
| 2026-09-29 | 194.94 | 197.47 | 192.57 | 196.53 | 196.53 | 7,780,395 |
| 2026-09-28 | 186.71 | 190.70 | 182.70 | 189.17 | 189.17 | 8,707,232 |
| 2026-09-25 | 187.33 | 189.56 | 186.02 | 187.92 | 187.92 | 7,145,550 |
| 2026-09-24 | 185.81 | 187.96 | 182.40 | 187.11 | 187.11 | 7,799,572 |
| 2026-09-23 | 186.25 | 188.00 | 181.73 | 187.86 | 187.86 | 8,856,687 |
| 2026-09-22 | 180.71 | 188.60 | 179.70 | 188.32 | 188.32 | 9,312,547 |
| 2026-09-21 | 179.30 | 185.94 | 178.31 | 183.97 | 183.97 | 9,649,857 |
| 2026-09-18 | 170.50 | 177.14 | 169.72 | 176.99 | 176.99 | 20,072,510 |
| 2026-09-17 | 173.00 | 173.79 | 167.26 | 168.98 | 168.98 | 9,897,910 |
| 2026-09-16 | 171.52 | 171.72 | 165.89 | 167.36 | 167.36 | 6,711,318 |
| 2026-09-15 | 172.00 | 172.07 | 165.93 | 168.02 | 168.02 | 7,913,611 |
| 2026-09-14 | 168.08 | 173.03 | 167.57 | 169.09 | 169.09 | 12,055,380 |
| 2026-09-11 | 181.71 | 182.41 | 177.01 | 180.64 | 180.64 | 7,491,328 |
| 2026-09-10 | 176.67 | 180.64 | 174.18 | 177.18 | 177.18 | 10,643,120 |
| 2026-09-09 | 187.56 | 189.91 | 179.55 | 182.91 | 182.91 | 9,106,813 |
| 2026-09-08 | 190.15 | 190.87 | 185.84 | 188.98 | 188.98 | 12,404,390 |
| 2026-09-04 | 177.90 | 187.36 | 173.46 | 185.60 | 185.60 | 12,725,640 |
| 2026-09-03 | 169.47 | 173.09 | 167.05 | 172.94 | 172.94 | 6,863,516 |
| 2026-09-02 | 171.76 | 172.95 | 167.56 | 172.26 | 172.26 | 6,469,528 |
| 2026-09-01 | 172.74 | 173.20 | 168.07 | 170.89 | 170.89 | 10,479,040 |
| 2026-08-31 | 176.86 | 177.61 | 174.17 | 175.45 | 175.45 | 7,605,538 |
| 2026-08-28 | 182.04 | 182.60 | 174.70 | 175.54 | 175.54 | 9,970,532 |
| 2026-08-27 | 185.01 | 186.78 | 180.85 | 183.77 | 183.77 | 6,558,367 |
| 2026-08-26 | 183.41 | 184.26 | 179.70 | 183.83 | 183.83 | 5,962,821 |
| 2026-08-25 | 184.58 | 186.13 | 180.71 | 183.34 | 183.34 | 8,899,654 |
| 2026-08-24 | 180.02 | 182.84 | 176.45 | 181.57 | 181.57 | 9,874,765 |
| 2026-08-21 | 189.44 | 189.77 | 182.11 | 183.99 | 183.99 | 8,913,125 |
| 2026-08-20 | 185.56 | 189.36 | 184.55 | 185.86 | 185.86 | 7,330,129 |
| 2026-08-19 | 196.44 | 196.98 | 185.38 | 187.27 | 187.27 | 9,701,561 |
| 2026-08-18 | 195.47 | 199.52 | 191.78 | 194.79 | 194.79 | 13,529,950 |
| 2026-08-17 | 206.89 | 209.10 | 202.48 | 205.76 | 205.76 | 9,478,974 |
| 2026-08-14 | 206.80 | 208.87 | 200.86 | 203.72 | 203.49 | 7,357,856 |
| 2026-08-13 | 208.52 | 214.80 | 207.00 | 209.37 | 209.13 | 8,543,050 |
| 2026-08-12 | 210.10 | 210.27 | 205.22 | 208.25 | 208.01 | 11,951,860 |
| 2026-08-11 | 198.67 | 203.15 | 195.00 | 200.47 | 200.24 | 8,098,393 |
| 2026-08-10 | 204.78 | 205.06 | 192.47 | 192.74 | 192.52 | 10,318,270 |
| 2026-08-07 | 197.98 | 201.83 | 195.05 | 198.11 | 197.89 | 8,974,090 |
| 2026-08-06 | 189.59 | 198.32 | 185.77 | 193.22 | 193.00 | 13,257,390 |
| 2026-08-05 | 195.47 | 201.16 | 191.22 | 192.80 | 192.58 | 10,017,210 |
| 2026-08-04 | 191.98 | 196.73 | 188.13 | 195.45 | 195.23 | 13,251,400 |
| 2026-08-03 | 177.97 | 183.19 | 174.60 | 182.75 | 182.54 | 10,262,970 |
| 2026-07-31 | 188.00 | 190.00 | 179.65 | 182.82 | 182.61 | 13,512,370 |
| 2026-07-30 | 186.86 | 186.86 | 178.86 | 180.33 | 180.13 | 17,485,100 |
| 2026-07-29 | 177.63 | 191.37 | 169.81 | 170.19 | 170.00 | 20,427,580 |
| 2026-07-28 | 193.27 | 195.99 | 186.75 | 190.80 | 190.58 | 17,199,189 |
| 2026-07-27 | 210.82 | 214.01 | 195.56 | 203.36 | 203.13 | 14,202,350 |
| 2026-07-24 | 214.51 | 219.99 | 207.44 | 210.52 | 210.28 | 11,304,900 |
Page 1 of 21 · 1,255 trading daysOlder →
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.