KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,752.87 | 1,775.00 | 1,695.01 | 1,728.18 | 172.42 | 6,580 |
| 2026-04-30 | 1,699.89 | 1,788.91 | 1,645.00 | 1,776.63 | 177.26 | 14,610 |
| 2026-04-29 | 1,829.73 | 1,884.04 | 1,786.50 | 1,794.07 | 179.00 | 3,900 |
| 2026-04-28 | 1,912.00 | 1,920.00 | 1,739.54 | 1,838.14 | 183.39 | 38,050 |
| 2026-04-27 | 1,928.69 | 2,000.72 | 1,867.26 | 1,880.68 | 187.64 | 3,900 |
| 2026-04-24 | 1,825.00 | 1,940.00 | 1,802.00 | 1,931.57 | 192.71 | 9,290 |
| 2026-04-23 | 1,810.00 | 1,866.87 | 1,768.50 | 1,817.48 | 181.33 | 2,530 |
| 2026-04-22 | 1,818.00 | 1,842.29 | 1,777.71 | 1,803.34 | 179.92 | 1,590 |
| 2026-04-21 | 1,800.79 | 1,890.00 | 1,776.11 | 1,794.02 | 178.99 | 3,270 |
| 2026-04-20 | 1,777.03 | 1,846.99 | 1,718.66 | 1,794.16 | 179.00 | 1,510 |
| 2026-04-17 | 1,747.00 | 1,806.00 | 1,735.36 | 1,777.82 | 177.37 | 10,990 |
| 2026-04-16 | 1,762.00 | 1,775.20 | 1,702.00 | 1,720.93 | 171.70 | 3,880 |
| 2026-04-15 | 1,796.44 | 1,849.73 | 1,683.94 | 1,702.00 | 169.81 | 8,760 |
| 2026-04-14 | 1,778.00 | 1,807.86 | 1,762.54 | 1,793.93 | 178.98 | 7,980 |
| 2026-04-13 | 1,674.27 | 1,764.73 | 1,664.84 | 1,749.00 | 174.50 | 17,860 |
| 2026-04-10 | 1,723.14 | 1,770.00 | 1,680.00 | 1,754.64 | 175.06 | 35,310 |
| 2026-04-09 | 1,660.80 | 1,734.26 | 1,605.57 | 1,718.84 | 171.49 | 6,360 |
| 2026-04-08 | 1,603.00 | 1,700.00 | 1,586.01 | 1,665.91 | 166.21 | 33,780 |
| 2026-04-07 | 1,516.80 | 1,555.00 | 1,500.00 | 1,521.42 | 151.79 | 18,400 |
| 2026-04-02 | 1,470.00 | 1,528.00 | 1,440.00 | 1,504.27 | 150.08 | 14,060 |
| 2026-04-01 | 1,480.00 | 1,539.88 | 1,475.20 | 1,525.03 | 152.15 | 6,090 |
| 2026-03-31 | 1,395.00 | 1,459.00 | 1,353.00 | 1,459.00 | 145.57 | 9,580 |
| 2026-03-30 | 1,441.03 | 1,479.94 | 1,375.06 | 1,388.12 | 138.49 | 8,190 |
| 2026-03-27 | 1,472.50 | 1,480.00 | 1,400.00 | 1,440.42 | 143.71 | 5,700 |
| 2026-03-26 | 1,545.88 | 1,553.68 | 1,450.06 | 1,456.61 | 145.33 | 6,010 |
| 2026-03-25 | 1,593.07 | 1,628.71 | 1,534.60 | 1,543.39 | 153.98 | 2,940 |
| 2026-03-24 | 1,500.39 | 1,582.17 | 1,449.92 | 1,572.93 | 156.93 | 6,450 |
| 2026-03-23 | 1,481.62 | 1,575.00 | 1,441.00 | 1,529.23 | 152.57 | 22,710 |
| 2026-03-20 | 1,510.94 | 1,535.00 | 1,450.00 | 1,469.09 | 146.57 | 7,450 |
| 2026-03-19 | 1,478.20 | 1,513.77 | 1,420.00 | 1,508.93 | 150.55 | 33,600 |
| 2026-03-18 | 1,486.89 | 1,511.77 | 1,435.00 | 1,496.22 | 149.28 | 15,960 |
| 2026-03-17 | 1,432.50 | 1,479.51 | 1,379.48 | 1,474.70 | 147.13 | 950 |
| 2026-03-16 | 1,436.99 | 1,472.55 | 1,400.00 | 1,439.28 | 143.60 | 9,620 |
| 2026-03-13 | 1,411.00 | 1,446.23 | 1,380.00 | 1,433.12 | 142.98 | 7,890 |
| 2026-03-12 | 1,457.00 | 1,489.00 | 1,398.83 | 1,408.90 | 140.57 | 8,420 |
| 2026-03-11 | 1,471.12 | 1,492.72 | 1,440.00 | 1,466.51 | 146.31 | 5,160 |
| 2026-03-10 | 1,415.99 | 1,483.93 | 1,400.00 | 1,463.69 | 146.03 | 18,510 |
| 2026-03-09 | 1,303.91 | 1,398.77 | 1,258.75 | 1,390.77 | 138.76 | 8,290 |
| 2026-03-06 | 1,438.00 | 1,444.97 | 1,350.00 | 1,384.15 | 138.10 | 4,000 |
| 2026-03-05 | 1,471.00 | 1,488.99 | 1,390.24 | 1,409.62 | 140.64 | 35,600 |
| 2026-03-04 | 1,426.00 | 1,500.00 | 1,405.00 | 1,471.14 | 146.78 | 5,580 |
| 2026-03-03 | 1,523.00 | 1,545.85 | 1,426.52 | 1,449.42 | 144.61 | 8,300 |
| 2026-03-02 | 1,513.50 | 1,533.99 | 1,460.00 | 1,525.30 | 152.18 | 20,670 |
| 2026-02-27 | 1,519.96 | 1,530.00 | 1,469.24 | 1,515.35 | 151.19 | 2,550 |
| 2026-02-26 | 1,543.07 | 1,579.99 | 1,469.12 | 1,506.89 | 150.34 | 26,230 |
| 2026-02-25 | 1,513.62 | 1,577.15 | 1,505.00 | 1,547.91 | 154.44 | 7,820 |
| 2026-02-24 | 1,494.00 | 1,528.81 | 1,460.00 | 1,514.05 | 151.06 | 3,760 |
| 2026-02-23 | 1,471.49 | 1,517.00 | 1,443.58 | 1,467.23 | 146.39 | 6,450 |
| 2026-02-20 | 1,473.75 | 1,496.46 | 1,440.01 | 1,481.52 | 147.81 | 11,800 |
| 2026-02-19 | 1,480.30 | 1,502.00 | 1,440.10 | 1,459.00 | 145.57 | 39,600 |
| 2026-02-18 | 1,497.34 | 1,525.00 | 1,470.00 | 1,492.00 | 148.86 | 5,890 |
| 2026-02-17 | 1,439.27 | 1,488.00 | 1,420.00 | 1,471.68 | 146.83 | 3,870 |
| 2026-02-13 | 1,460.00 | 1,491.52 | 1,432.41 | 1,463.94 | 145.87 | 3,560 |
| 2026-02-12 | 1,499.98 | 1,520.73 | 1,435.00 | 1,463.20 | 145.79 | 5,390 |
| 2026-02-11 | 1,445.12 | 1,503.00 | 1,410.01 | 1,480.37 | 147.51 | 29,000 |
| 2026-02-10 | 1,426.45 | 1,479.53 | 1,407.78 | 1,436.93 | 143.18 | 6,060 |
| 2026-02-09 | 1,489.00 | 1,489.00 | 1,410.00 | 1,429.46 | 142.43 | 15,240 |
| 2026-02-06 | 1,327.20 | 1,448.85 | 1,322.00 | 1,442.91 | 143.77 | 8,520 |
| 2026-02-05 | 1,327.65 | 1,348.37 | 1,283.42 | 1,330.16 | 132.54 | 3,880 |
| 2026-02-04 | 1,349.72 | 1,387.50 | 1,285.38 | 1,296.27 | 129.16 | 24,140 |
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.