KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,418.00 | 1,449.29 | 1,328.61 | 1,334.50 | 132.97 | 30,090 |
| 2026-02-02 | 1,386.03 | 1,466.13 | 1,386.03 | 1,415.73 | 141.06 | 5,520 |
| 2026-01-30 | 1,545.00 | 1,580.92 | 1,440.05 | 1,452.38 | 144.72 | 22,300 |
| 2026-01-29 | 1,628.50 | 1,689.00 | 1,606.80 | 1,675.00 | 166.90 | 15,960 |
| 2026-01-28 | 1,668.71 | 1,699.25 | 1,602.44 | 1,621.74 | 161.59 | 4,790 |
| 2026-01-27 | 1,570.00 | 1,615.27 | 1,550.00 | 1,610.04 | 160.43 | 3,410 |
| 2026-01-26 | 1,523.31 | 1,553.95 | 1,490.56 | 1,548.00 | 154.24 | 10,250 |
| 2026-01-23 | 1,506.20 | 1,511.05 | 1,452.26 | 1,497.09 | 149.17 | 9,180 |
| 2026-01-22 | 1,525.00 | 1,564.99 | 1,503.59 | 1,513.71 | 150.83 | 3,350 |
| 2026-01-21 | 1,492.55 | 1,530.00 | 1,481.00 | 1,515.00 | 150.96 | 6,510 |
| 2026-01-20 | 1,537.01 | 1,554.17 | 1,503.24 | 1,503.72 | 149.83 | 26,080 |
| 2026-01-16 | 1,569.99 | 1,597.00 | 1,535.00 | 1,569.10 | 156.35 | 32,120 |
| 2026-01-15 | 1,457.80 | 1,570.54 | 1,457.80 | 1,559.79 | 155.42 | 9,280 |
| 2026-01-14 | 1,448.54 | 1,449.00 | 1,398.04 | 1,415.14 | 141.01 | 35,300 |
| 2026-01-13 | 1,428.19 | 1,485.55 | 1,420.00 | 1,444.34 | 143.92 | 2,270 |
| 2026-01-12 | 1,390.21 | 1,426.00 | 1,360.81 | 1,420.55 | 141.55 | 2,110 |
| 2026-01-09 | 1,329.96 | 1,401.65 | 1,329.16 | 1,396.50 | 139.15 | 13,480 |
| 2026-01-08 | 1,341.00 | 1,363.35 | 1,309.22 | 1,328.00 | 132.32 | 5,460 |
| 2026-01-07 | 1,390.00 | 1,400.00 | 1,353.83 | 1,362.66 | 135.78 | 16,930 |
| 2026-01-06 | 1,369.97 | 1,404.19 | 1,350.00 | 1,398.19 | 139.32 | 4,860 |
| 2026-01-05 | 1,276.62 | 1,369.46 | 1,276.62 | 1,358.09 | 135.32 | 14,340 |
| 2026-01-02 | 1,227.64 | 1,282.45 | 1,227.64 | 1,267.18 | 126.26 | 6,260 |
| 2025-12-31 | 1,236.71 | 1,252.00 | 1,220.01 | 1,227.49 | 122.31 | 1,980 |
| 2025-12-30 | 1,263.99 | 1,286.00 | 1,248.16 | 1,249.38 | 124.49 | 1,250 |
| 2025-12-29 | 1,282.64 | 1,286.26 | 1,255.01 | 1,258.35 | 125.38 | 1,450 |
| 2025-12-24 | 1,278.06 | 1,280.89 | 1,266.00 | 1,276.91 | 127.23 | 380 |
| 2025-12-23 | 1,265.27 | 1,284.99 | 1,248.37 | 1,271.19 | 126.66 | 20,190 |
| 2025-12-22 | 1,264.20 | 1,278.00 | 1,252.86 | 1,265.00 | 126.05 | 9,690 |
| 2025-12-19 | 1,234.50 | 1,263.25 | 1,231.41 | 1,247.99 | 124.35 | 4,730 |
| 2025-12-18 | 1,187.64 | 1,233.25 | 1,187.64 | 1,226.91 | 122.25 | 23,860 |
| 2025-12-17 | 1,230.08 | 1,239.99 | 1,171.53 | 1,171.53 | 116.73 | 4,200 |
| 2025-12-16 | 1,211.11 | 1,249.37 | 1,206.50 | 1,221.06 | 121.67 | 120,210 |
| 2025-12-15 | 1,217.93 | 1,255.00 | 1,212.01 | 1,240.43 | 123.60 | 15,770 |
| 2025-12-12 | 1,248.86 | 1,250.26 | 1,198.29 | 1,202.14 | 119.78 | 1,220 |
| 2025-12-11 | 1,216.55 | 1,250.00 | 1,190.99 | 1,227.02 | 122.26 | 3,890 |
| 2025-12-10 | 1,220.97 | 1,235.99 | 1,218.01 | 1,234.09 | 122.97 | 950 |
| 2025-12-09 | 1,224.40 | 1,231.34 | 1,199.88 | 1,217.40 | 121.30 | 19,810 |
| 2025-12-08 | 1,218.00 | 1,244.99 | 1,215.22 | 1,227.88 | 122.35 | 3,600 |
| 2025-12-05 | 1,218.50 | 1,238.66 | 1,208.00 | 1,223.10 | 121.87 | 7,310 |
| 2025-12-04 | 1,208.94 | 1,218.00 | 1,190.03 | 1,208.20 | 120.39 | 1,920 |
| 2025-12-03 | 1,193.65 | 1,212.70 | 1,168.90 | 1,204.91 | 120.06 | 274,770 |
| 2025-12-02 | 1,152.86 | 1,191.18 | 1,152.86 | 1,189.69 | 118.54 | 4,670 |
| 2025-12-01 | 1,160.00 | 1,175.75 | 1,151.60 | 1,163.53 | 115.94 | 18,480 |
| 2025-11-28 | 1,167.53 | 1,174.24 | 1,156.16 | 1,174.24 | 117.00 | 1,120 |
| 2025-11-26 | 1,153.13 | 1,171.36 | 1,145.53 | 1,152.63 | 114.85 | 1,710 |
| 2025-11-25 | 1,133.71 | 1,145.00 | 1,109.82 | 1,137.49 | 113.34 | 11,240 |
| 2025-11-24 | 1,103.18 | 1,146.54 | 1,099.77 | 1,142.82 | 113.87 | 19,630 |
| 2025-11-21 | 1,108.67 | 1,117.00 | 1,074.77 | 1,083.66 | 107.98 | 26,020 |
| 2025-11-20 | 1,198.69 | 1,200.25 | 1,116.47 | 1,116.47 | 111.25 | 8,030 |
| 2025-11-19 | 1,113.25 | 1,166.00 | 1,113.25 | 1,157.80 | 115.36 | 4,190 |
| 2025-11-18 | 1,128.09 | 1,149.46 | 1,098.55 | 1,134.80 | 113.07 | 16,150 |
| 2025-11-17 | 1,136.66 | 1,165.09 | 1,112.00 | 1,129.55 | 112.55 | 3,130 |
| 2025-11-14 | 1,148.95 | 1,175.05 | 1,125.00 | 1,152.90 | 114.88 | 7,530 |
| 2025-11-13 | 1,199.64 | 1,210.00 | 1,148.65 | 1,160.44 | 115.44 | 3,270 |
| 2025-11-12 | 1,200.06 | 1,215.00 | 1,193.01 | 1,198.59 | 119.23 | 670 |
| 2025-11-11 | 1,214.96 | 1,219.99 | 1,186.67 | 1,191.30 | 118.51 | 1,050 |
| 2025-11-10 | 1,223.01 | 1,231.00 | 1,202.98 | 1,214.53 | 120.82 | 6,880 |
| 2025-11-07 | 1,212.87 | 1,213.31 | 1,162.40 | 1,182.98 | 117.68 | 3,130 |
| 2025-11-06 | 1,221.13 | 1,244.99 | 1,191.50 | 1,213.92 | 120.76 | 19,110 |
| 2025-11-05 | 1,181.44 | 1,230.44 | 1,171.11 | 1,225.96 | 121.96 | 2,220 |
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.