KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 898.36 | 917.18 | 898.36 | 908.54 | 90.199 | 360 |
| 2025-08-07 | 905.82 | 916.90 | 905.82 | 908.51 | 90.196 | 1,110 |
| 2025-08-06 | 897.25 | 897.25 | 869.95 | 884.76 | 87.838 | 4,910 |
| 2025-08-05 | 915.00 | 921.00 | 879.13 | 887.16 | 88.076 | 3,050 |
| 2025-08-04 | 886.27 | 913.17 | 886.27 | 912.21 | 90.563 | 1,780 |
| 2025-08-01 | 888.00 | 894.18 | 855.01 | 880.82 | 87.447 | 17,610 |
| 2025-07-31 | 890.00 | 897.38 | 857.56 | 880.00 | 87.365 | 7,230 |
| 2025-07-30 | 921.32 | 926.73 | 919.00 | 921.92 | 91.527 | 990 |
| 2025-07-29 | 930.00 | 936.54 | 918.00 | 918.81 | 91.219 | 272,580 |
| 2025-07-28 | 919.23 | 931.30 | 918.06 | 926.50 | 91.982 | 2,570 |
| 2025-07-25 | 895.00 | 902.27 | 888.56 | 902.07 | 89.557 | 1,990 |
| 2025-07-24 | 901.81 | 912.84 | 895.82 | 909.38 | 90.282 | 2,500 |
| 2025-07-23 | 897.00 | 897.89 | 880.26 | 891.29 | 88.486 | 24,680 |
| 2025-07-22 | 941.00 | 941.00 | 890.13 | 893.98 | 88.754 | 8,880 |
| 2025-07-21 | 949.99 | 949.99 | 926.00 | 944.22 | 93.741 | 137,240 |
| 2025-07-18 | 946.40 | 946.40 | 927.22 | 928.02 | 92.133 | 2,630 |
| 2025-07-17 | 935.39 | 940.36 | 912.65 | 938.82 | 93.205 | 2,350 |
| 2025-07-16 | 920.00 | 922.96 | 898.83 | 922.96 | 91.631 | 9,360 |
| 2025-07-15 | 936.89 | 940.93 | 930.00 | 940.93 | 93.415 | 15,540 |
| 2025-07-14 | 922.00 | 925.41 | 906.21 | 925.41 | 91.874 | 1,830 |
| 2025-07-11 | 925.50 | 929.96 | 920.22 | 928.47 | 92.177 | 1,220 |
| 2025-07-10 | 925.82 | 932.72 | 921.40 | 930.28 | 92.357 | 2,730 |
| 2025-07-09 | 918.86 | 930.94 | 916.80 | 923.47 | 91.681 | 620 |
| 2025-07-08 | 911.20 | 924.99 | 910.29 | 924.99 | 91.832 | 3,770 |
| 2025-07-07 | 918.32 | 922.88 | 909.21 | 912.39 | 90.581 | 2,970 |
| 2025-07-03 | 921.11 | 928.00 | 914.05 | 924.29 | 91.763 | 1,490 |
| 2025-07-02 | 883.66 | 919.00 | 883.66 | 918.82 | 91.220 | 154,820 |
| 2025-07-01 | 894.00 | 904.31 | 881.92 | 904.31 | 89.779 | 3,730 |
| 2025-06-30 | 904.07 | 904.07 | 886.63 | 893.57 | 88.713 | 660 |
| 2025-06-27 | 905.79 | 906.80 | 893.65 | 893.65 | 88.721 | 530 |
| 2025-06-26 | 896.00 | 907.57 | 893.01 | 899.24 | 89.276 | 1,420 |
| 2025-06-25 | 898.00 | 898.30 | 887.84 | 888.87 | 88.246 | 1,660 |
| 2025-06-24 | 870.00 | 890.41 | 870.00 | 885.72 | 87.933 | 2,680 |
| 2025-06-23 | 850.93 | 859.87 | 843.53 | 853.44 | 84.729 | 2,170 |
| 2025-06-20 | 875.01 | 883.83 | 836.81 | 845.04 | 83.895 | 3,850 |
| 2025-06-18 | 892.07 | 898.15 | 880.04 | 882.98 | 87.661 | 3,360 |
| 2025-06-17 | 890.00 | 914.42 | 888.17 | 895.01 | 88.856 | 1,180 |
| 2025-06-16 | 875.00 | 891.40 | 875.00 | 889.56 | 88.315 | 1,540 |
| 2025-06-13 | 855.13 | 876.37 | 855.00 | 873.07 | 86.677 | 7,610 |
| 2025-06-12 | 870.19 | 878.71 | 866.50 | 873.28 | 86.699 | 8,860 |
| 2025-06-11 | 859.11 | 873.00 | 859.11 | 866.00 | 85.976 | 2,320 |
| 2025-06-10 | 825.66 | 853.78 | 825.66 | 850.72 | 84.459 | 2,470 |
| 2025-06-09 | 808.00 | 835.00 | 808.00 | 833.23 | 82.722 | 1,870 |
| 2025-06-06 | 803.41 | 813.48 | 797.80 | 809.24 | 80.341 | 1,990 |
| 2025-06-05 | 787.26 | 795.09 | 778.00 | 791.84 | 78.613 | 950 |
| 2025-06-04 | 775.63 | 786.93 | 773.37 | 780.88 | 77.525 | 21,830 |
| 2025-06-03 | 761.04 | 779.32 | 757.92 | 777.11 | 77.151 | 6,260 |
| 2025-06-02 | 757.00 | 759.88 | 751.58 | 758.78 | 75.330 | 680 |
| 2025-05-30 | 772.32 | 772.78 | 741.37 | 745.73 | 74.035 | 2,230 |
| 2025-05-29 | 805.00 | 805.00 | 772.08 | 773.98 | 76.840 | 3,820 |
| 2025-05-28 | 787.14 | 792.69 | 786.00 | 792.69 | 78.698 | 330 |
| 2025-05-27 | 774.71 | 786.35 | 769.54 | 786.35 | 78.068 | 3,850 |
| 2025-05-23 | 746.05 | 758.47 | 745.00 | 758.47 | 75.300 | 3,370 |
| 2025-05-22 | 761.86 | 781.07 | 761.86 | 776.62 | 77.102 | 3,190 |
| 2025-05-21 | 789.32 | 799.71 | 781.88 | 783.27 | 77.762 | 1,460 |
| 2025-05-20 | 776.00 | 788.74 | 776.00 | 788.74 | 78.305 | 820 |
| 2025-05-19 | 774.50 | 788.46 | 774.50 | 787.36 | 78.168 | 590 |
| 2025-05-16 | 806.96 | 806.96 | 784.66 | 788.50 | 78.282 | 2,830 |
| 2025-05-15 | 798.91 | 810.03 | 793.00 | 805.21 | 79.751 | 1,870 |
| 2025-05-14 | 798.50 | 800.09 | 785.00 | 799.88 | 79.224 | 1,670 |
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.