KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 172.55 | 187.51 | 170.21 | 180.88 | 180.68 | 16,495 |
| 2026-07-29 | 176.39 | 191.10 | 167.52 | 176.10 | 175.91 | 25,372 |
| 2026-07-28 | 199.31 | 201.58 | 186.82 | 190.92 | 190.71 | 24,454 |
| 2026-07-27 | 216.28 | 219.00 | 195.71 | 200.24 | 200.02 | 12,864 |
| 2026-07-24 | 214.68 | 220.16 | 210.33 | 212.54 | 212.31 | 8,553 |
| 2026-07-23 | 215.88 | 218.72 | 208.89 | 214.39 | 214.16 | 4,040 |
| 2026-07-22 | 215.71 | 218.11 | 207.33 | 216.11 | 215.87 | 5,853 |
| 2026-07-21 | 214.31 | 220.95 | 203.90 | 217.97 | 217.73 | 5,301 |
| 2026-07-20 | 215.45 | 221.22 | 208.80 | 210.51 | 210.28 | 4,997 |
| 2026-07-17 | 212.27 | 218.39 | 204.60 | 212.50 | 212.27 | 11,945 |
| 2026-07-16 | 223.81 | 229.99 | 215.10 | 219.79 | 219.55 | 5,331 |
| 2026-07-15 | 237.60 | 242.54 | 216.51 | 223.29 | 223.05 | 9,881 |
| 2026-07-14 | 222.30 | 239.70 | 219.20 | 233.83 | 233.58 | 7,541 |
| 2026-07-13 | 226.29 | 232.98 | 218.89 | 221.58 | 221.34 | 7,767 |
| 2026-07-10 | 226.61 | 231.74 | 221.00 | 231.64 | 231.39 | 42,406 |
| 2026-07-09 | 225.12 | 247.35 | 217.28 | 232.27 | 232.02 | 14,040 |
| 2026-07-08 | 219.77 | 222.90 | 208.10 | 222.23 | 221.99 | 14,055 |
| 2026-07-07 | 222.95 | 230.91 | 210.91 | 218.05 | 217.81 | 16,010 |
| 2026-07-06 | 248.82 | 252.16 | 231.25 | 234.36 | 234.11 | 16,226 |
| 2026-07-02 | 269.00 | 277.00 | 229.17 | 230.91 | 230.66 | 36,593 |
| 2026-07-01 | 301.72 | 306.07 | 263.83 | 264.17 | 263.88 | 39,674 |
| 2026-06-30 | 280.16 | 303.90 | 275.77 | 301.96 | 301.63 | 15,605 |
| 2026-06-29 | 248.50 | 278.58 | 247.72 | 278.39 | 278.09 | 14,839 |
| 2026-06-26 | 252.21 | 257.80 | 243.28 | 245.78 | 245.51 | 6,677 |
| 2026-06-25 | 252.23 | 260.70 | 243.51 | 259.85 | 259.57 | 8,460 |
| 2026-06-24 | 248.99 | 254.75 | 235.21 | 236.29 | 236.03 | 27,888 |
| 2026-06-23 | 263.37 | 268.47 | 240.64 | 243.46 | 243.20 | 21,847 |
| 2026-06-22 | 259.24 | 269.90 | 251.23 | 267.32 | 267.03 | 27,494 |
| 2026-06-18 | 246.50 | 260.18 | 244.00 | 258.90 | 258.62 | 69,024 |
| 2026-06-17 | 239.70 | 251.11 | 238.80 | 240.71 | 240.45 | 7,327 |
| 2026-06-16 | 257.77 | 263.49 | 241.49 | 242.18 | 241.92 | 65,710 |
| 2026-06-15 | 265.33 | 268.00 | 251.20 | 252.79 | 252.52 | 26,063 |
| 2026-06-12 | 239.90 | 252.89 | 233.50 | 252.16 | 251.89 | 20,803 |
| 2026-06-11 | 2,186.90 | 2,382.18 | 2,150.00 | 2,368.00 | 236.54 | 31,240 |
| 2026-06-10 | 2,130.00 | 2,304.01 | 2,026.00 | 2,158.48 | 215.61 | 18,980 |
| 2026-06-09 | 2,120.00 | 2,264.00 | 1,996.98 | 2,103.49 | 210.12 | 12,340 |
| 2026-06-08 | 1,970.95 | 2,135.55 | 1,900.00 | 2,129.16 | 212.69 | 22,780 |
| 2026-06-05 | 2,085.00 | 2,109.27 | 1,965.50 | 1,978.61 | 197.65 | 5,990 |
| 2026-06-04 | 2,140.00 | 2,159.83 | 2,034.01 | 2,142.21 | 213.99 | 6,360 |
| 2026-06-03 | 2,043.01 | 2,123.82 | 2,016.27 | 2,119.11 | 211.68 | 64,260 |
| 2026-06-02 | 1,920.01 | 2,033.54 | 1,898.35 | 2,016.04 | 201.39 | 10,280 |
| 2026-06-01 | 1,935.00 | 1,960.00 | 1,885.00 | 1,941.51 | 193.94 | 21,340 |
| 2026-05-29 | 1,944.10 | 1,975.33 | 1,910.80 | 1,926.46 | 192.44 | 3,380 |
| 2026-05-28 | 1,947.00 | 1,995.99 | 1,890.79 | 1,924.67 | 192.26 | 6,510 |
| 2026-05-27 | 2,011.44 | 2,099.99 | 1,946.44 | 1,965.02 | 196.29 | 8,210 |
| 2026-05-26 | 1,896.60 | 2,000.12 | 1,830.00 | 1,996.49 | 199.43 | 9,170 |
| 2026-05-22 | 1,860.00 | 1,927.97 | 1,836.66 | 1,902.77 | 190.07 | 3,330 |
| 2026-05-21 | 1,849.00 | 1,874.87 | 1,800.01 | 1,858.67 | 185.67 | 15,490 |
| 2026-05-20 | 1,748.00 | 1,835.55 | 1,732.27 | 1,816.13 | 181.42 | 3,290 |
| 2026-05-19 | 1,762.20 | 1,767.50 | 1,690.00 | 1,759.38 | 175.75 | 5,980 |
| 2026-05-18 | 1,788.00 | 1,845.11 | 1,742.48 | 1,747.35 | 174.55 | 4,460 |
| 2026-05-15 | 1,868.95 | 1,896.17 | 1,801.00 | 1,832.62 | 183.06 | 5,660 |
| 2026-05-14 | 1,859.00 | 1,909.59 | 1,819.71 | 1,896.57 | 189.22 | 24,160 |
| 2026-05-13 | 1,820.83 | 1,851.62 | 1,794.91 | 1,851.52 | 184.73 | 5,610 |
| 2026-05-12 | 1,849.00 | 1,849.00 | 1,743.00 | 1,764.20 | 176.02 | 4,180 |
| 2026-05-11 | 1,879.00 | 1,907.37 | 1,810.00 | 1,858.27 | 185.40 | 15,540 |
| 2026-05-08 | 1,797.49 | 1,889.04 | 1,790.00 | 1,885.00 | 188.07 | 8,360 |
| 2026-05-07 | 1,820.00 | 1,888.88 | 1,749.43 | 1,756.77 | 175.27 | 12,810 |
| 2026-05-06 | 1,728.57 | 1,813.32 | 1,728.57 | 1,805.24 | 180.11 | 9,120 |
| 2026-05-05 | 1,713.57 | 1,767.50 | 1,713.32 | 1,755.45 | 175.14 | 17,710 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.2300 USD |
| 2026-05-15 | 2.3000 USD |
| 2026-02-16 | 1.9000 USD |
| 2025-11-14 | 1.9000 USD |
| 2025-08-15 | 1.9000 USD |
| 2025-05-16 | 1.9000 USD |
| 2025-02-21 | 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.