KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,204.99 | 1,227.76 | 1,170.31 | 1,217.79 | 121.14 | 3,540 |
| 2025-11-03 | 1,248.54 | 1,248.54 | 1,207.81 | 1,220.57 | 121.42 | 11,540 |
| 2025-10-31 | 1,220.00 | 1,238.78 | 1,204.17 | 1,214.76 | 120.84 | 2,680 |
| 2025-10-30 | 1,238.50 | 1,279.16 | 1,173.21 | 1,206.39 | 120.01 | 27,690 |
| 2025-10-29 | 1,215.29 | 1,259.38 | 1,210.00 | 1,252.76 | 124.62 | 3,910 |
| 2025-10-28 | 1,212.14 | 1,225.04 | 1,195.79 | 1,200.75 | 119.45 | 1,900 |
| 2025-10-27 | 1,189.00 | 1,221.13 | 1,189.00 | 1,212.23 | 120.59 | 31,080 |
| 2025-10-24 | 1,162.97 | 1,191.72 | 1,160.18 | 1,182.25 | 117.61 | 6,000 |
| 2025-10-23 | 1,115.26 | 1,162.37 | 1,085.00 | 1,157.54 | 115.15 | 3,680 |
| 2025-10-22 | 1,150.16 | 1,160.00 | 1,091.11 | 1,094.20 | 108.85 | 3,180 |
| 2025-10-21 | 1,151.02 | 1,160.00 | 1,120.00 | 1,148.48 | 114.25 | 3,360 |
| 2025-10-20 | 1,130.00 | 1,160.87 | 1,116.99 | 1,148.51 | 114.25 | 16,320 |
| 2025-10-17 | 1,059.00 | 1,107.49 | 1,059.00 | 1,101.70 | 109.59 | 13,950 |
| 2025-10-16 | 1,097.01 | 1,114.65 | 1,079.67 | 1,089.54 | 108.38 | 31,120 |
| 2025-10-15 | 1,040.01 | 1,089.97 | 1,040.00 | 1,081.00 | 107.54 | 6,700 |
| 2025-10-14 | 1,016.40 | 1,040.38 | 982.45 | 1,040.11 | 103.47 | 58,080 |
| 2025-10-13 | 1,024.00 | 1,034.53 | 1,013.75 | 1,024.22 | 101.89 | 5,470 |
| 2025-10-10 | 1,042.12 | 1,056.99 | 997.49 | 1,000.03 | 99.481 | 4,300 |
| 2025-10-09 | 1,059.20 | 1,063.34 | 1,038.63 | 1,043.14 | 103.77 | 5,790 |
| 2025-10-08 | 1,080.00 | 1,080.00 | 1,059.00 | 1,062.19 | 105.66 | 4,520 |
| 2025-10-07 | 1,140.81 | 1,144.26 | 1,086.41 | 1,092.05 | 108.64 | 4,410 |
| 2025-10-06 | 1,121.00 | 1,151.68 | 1,120.55 | 1,151.68 | 114.57 | 4,190 |
| 2025-10-03 | 1,091.98 | 1,135.00 | 1,091.95 | 1,109.00 | 110.32 | 6,190 |
| 2025-10-02 | 1,130.97 | 1,159.17 | 1,129.00 | 1,143.37 | 113.74 | 14,870 |
| 2025-10-01 | 1,070.85 | 1,127.69 | 1,068.47 | 1,127.69 | 112.18 | 13,980 |
| 2025-09-30 | 1,078.00 | 1,082.25 | 1,060.00 | 1,060.69 | 105.52 | 950 |
| 2025-09-29 | 1,076.00 | 1,085.50 | 1,071.29 | 1,075.50 | 106.99 | 3,620 |
| 2025-09-26 | 1,050.24 | 1,067.43 | 1,050.24 | 1,066.10 | 106.05 | 680 |
| 2025-09-25 | 1,070.25 | 1,070.25 | 1,045.80 | 1,051.00 | 104.55 | 22,710 |
| 2025-09-24 | 1,058.49 | 1,075.51 | 1,058.49 | 1,062.55 | 105.70 | 4,300 |
| 2025-09-23 | 1,069.45 | 1,075.52 | 1,052.01 | 1,064.32 | 105.88 | 11,840 |
| 2025-09-22 | 1,014.35 | 1,071.97 | 1,014.35 | 1,069.05 | 106.35 | 3,600 |
| 2025-09-19 | 1,042.00 | 1,052.10 | 1,030.00 | 1,046.25 | 104.08 | 2,950 |
| 2025-09-18 | 986.72 | 1,075.45 | 986.72 | 1,055.43 | 104.99 | 3,620 |
| 2025-09-17 | 988.00 | 1,000.00 | 986.42 | 994.14 | 98.895 | 620 |
| 2025-09-16 | 990.00 | 1,002.00 | 975.00 | 984.13 | 97.899 | 4,450 |
| 2025-09-15 | 968.50 | 982.98 | 966.99 | 981.70 | 97.658 | 3,490 |
| 2025-09-12 | 984.43 | 984.43 | 952.01 | 964.20 | 95.917 | 2,920 |
| 2025-09-11 | 942.00 | 962.46 | 938.26 | 958.07 | 95.307 | 6,030 |
| 2025-09-10 | 921.86 | 930.75 | 916.91 | 929.01 | 92.416 | 1,350 |
| 2025-09-09 | 912.00 | 922.11 | 910.00 | 919.78 | 91.498 | 2,700 |
| 2025-09-08 | 903.01 | 923.81 | 903.01 | 909.54 | 90.479 | 4,390 |
| 2025-09-05 | 883.36 | 888.29 | 879.57 | 885.90 | 88.127 | 1,650 |
| 2025-09-04 | 836.00 | 873.38 | 836.00 | 873.38 | 86.882 | 1,770 |
| 2025-09-03 | 842.52 | 848.99 | 832.07 | 832.21 | 82.787 | 3,280 |
| 2025-09-02 | 868.95 | 868.95 | 837.82 | 838.22 | 83.384 | 5,780 |
| 2025-08-29 | 881.50 | 884.97 | 866.47 | 867.57 | 86.304 | 1,430 |
| 2025-08-28 | 893.01 | 895.67 | 885.25 | 894.93 | 89.026 | 580 |
| 2025-08-27 | 890.37 | 894.73 | 881.08 | 888.83 | 88.419 | 28,620 |
| 2025-08-26 | 885.48 | 892.03 | 880.31 | 889.17 | 88.453 | 1,990 |
| 2025-08-22 | 872.39 | 892.49 | 870.33 | 876.25 | 87.168 | 9,460 |
| 2025-08-21 | 878.48 | 880.90 | 868.48 | 870.56 | 86.602 | 1,060 |
| 2025-08-20 | 874.80 | 879.28 | 860.21 | 872.27 | 86.772 | 12,790 |
| 2025-08-19 | 883.83 | 887.88 | 876.56 | 879.88 | 87.529 | 2,870 |
| 2025-08-18 | 881.00 | 883.30 | 871.01 | 881.53 | 87.693 | 30,690 |
| 2025-08-15 | 901.00 | 924.23 | 873.19 | 877.00 | 87.242 | 11,750 |
| 2025-08-14 | 935.01 | 954.94 | 935.01 | 950.23 | 94.338 | 1,690 |
| 2025-08-13 | 942.50 | 951.80 | 939.06 | 949.91 | 94.306 | 6,070 |
| 2025-08-12 | 922.25 | 939.09 | 910.48 | 933.19 | 92.646 | 4,420 |
| 2025-08-11 | 917.94 | 933.03 | 915.83 | 915.83 | 90.923 | 590 |
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.