KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 755.65 | 794.24 | 755.65 | 791.71 | 78.415 | 6,050 |
| 2025-05-12 | 740.00 | 761.52 | 740.00 | 760.45 | 75.318 | 3,900 |
| 2025-05-09 | 709.89 | 709.89 | 697.07 | 698.40 | 69.173 | 890 |
| 2025-05-08 | 705.00 | 709.81 | 696.07 | 709.81 | 70.303 | 360 |
| 2025-05-07 | 685.86 | 687.11 | 676.17 | 676.17 | 66.971 | 1,520 |
| 2025-05-06 | 685.93 | 687.99 | 677.90 | 679.27 | 67.278 | 8,200 |
| 2025-05-02 | 677.77 | 707.31 | 677.77 | 701.84 | 69.514 | 2,340 |
| 2025-05-01 | 696.57 | 696.57 | 675.73 | 686.47 | 67.991 | 1,090 |
| 2025-04-30 | 676.30 | 696.00 | 676.30 | 696.00 | 68.935 | 300 |
| 2025-04-29 | 690.00 | 695.33 | 683.14 | 688.46 | 68.188 | 520 |
| 2025-04-28 | 690.00 | 695.85 | 680.79 | 682.39 | 67.587 | 3,480 |
| 2025-04-25 | 680.00 | 698.00 | 677.10 | 691.50 | 68.489 | 1,380 |
| 2025-04-24 | 654.30 | 686.70 | 654.30 | 686.00 | 67.945 | 1,410 |
| 2025-04-23 | 659.42 | 671.85 | 658.58 | 658.58 | 65.229 | 1,680 |
| 2025-04-22 | 635.96 | 639.24 | 626.69 | 630.01 | 62.399 | 690 |
| 2025-04-17 | 643.00 | 649.93 | 633.05 | 642.33 | 63.620 | 770 |
| 2025-04-16 | 660.00 | 661.00 | 635.00 | 635.00 | 62.893 | 1,620 |
| 2025-04-15 | 672.58 | 680.87 | 660.73 | 673.11 | 66.668 | 620 |
| 2025-04-14 | 678.00 | 683.98 | 662.10 | 671.73 | 66.531 | 1,150 |
| 2025-04-11 | 654.57 | 671.22 | 638.20 | 663.29 | 65.695 | 1,410 |
| 2025-04-10 | 665.00 | 679.51 | 629.12 | 645.58 | 63.941 | 2,950 |
| 2025-04-09 | 597.31 | 695.02 | 597.31 | 694.60 | 68.797 | 4,090 |
| 2025-04-08 | 631.01 | 643.70 | 618.62 | 620.27 | 61.434 | 7,620 |
| 2025-04-07 | 541.05 | 631.54 | 518.26 | 604.05 | 59.828 | 15,860 |
| 2025-04-04 | 632.07 | 632.07 | 563.67 | 587.87 | 58.225 | 4,970 |
| 2025-04-03 | 650.01 | 656.90 | 628.53 | 628.53 | 62.253 | 8,820 |
| 2025-04-02 | 671.19 | 695.19 | 667.34 | 694.10 | 68.747 | 4,490 |
| 2025-04-01 | 673.98 | 681.96 | 664.17 | 677.63 | 67.116 | 4,170 |
| 2025-03-31 | 666.50 | 675.00 | 656.19 | 663.39 | 65.705 | 2,710 |
| 2025-03-28 | 685.04 | 693.82 | 667.93 | 677.92 | 67.144 | 4,400 |
| 2025-03-27 | 707.66 | 707.66 | 691.06 | 701.61 | 69.491 | 9,780 |
| 2025-03-26 | 718.00 | 721.14 | 698.41 | 701.96 | 69.526 | 7,070 |
| 2025-03-25 | 740.00 | 740.00 | 718.11 | 721.89 | 71.499 | 870 |
| 2025-03-24 | 723.17 | 734.28 | 720.40 | 731.59 | 72.460 | 6,120 |
| 2025-03-21 | 705.97 | 708.96 | 693.37 | 707.14 | 70.039 | 700 |
| 2025-03-20 | 711.19 | 719.33 | 708.00 | 712.69 | 70.588 | 3,880 |
| 2025-03-19 | 710.41 | 729.08 | 707.61 | 729.08 | 72.212 | 940 |
| 2025-03-18 | 715.97 | 715.97 | 699.22 | 711.78 | 70.498 | 30,470 |
| 2025-03-17 | 701.24 | 722.56 | 701.24 | 722.02 | 71.512 | 1,210 |
| 2025-03-14 | 690.41 | 711.95 | 690.41 | 709.75 | 70.298 | 3,410 |
| 2025-03-13 | 676.29 | 693.11 | 668.96 | 681.18 | 67.467 | 4,720 |
| 2025-03-12 | 685.16 | 686.00 | 672.10 | 682.72 | 67.620 | 3,110 |
| 2025-03-11 | 669.16 | 682.44 | 655.47 | 675.38 | 66.893 | 1,530 |
| 2025-03-10 | 704.00 | 704.00 | 670.66 | 671.83 | 66.541 | 6,180 |
| 2025-03-07 | 688.64 | 700.35 | 680.51 | 700.35 | 69.366 | 10,040 |
| 2025-03-06 | 698.10 | 710.34 | 685.60 | 685.60 | 67.905 | 10,550 |
| 2025-03-05 | 709.98 | 709.98 | 689.65 | 701.76 | 69.506 | 1,550 |
| 2025-03-04 | 696.22 | 707.17 | 676.11 | 707.17 | 70.041 | 33,430 |
| 2025-03-03 | 709.22 | 727.07 | 701.24 | 706.66 | 69.991 | 3,780 |
| 2025-02-28 | 706.48 | 709.05 | 691.62 | 696.82 | 69.016 | 9,100 |
| 2025-02-27 | 748.41 | 748.41 | 723.26 | 723.26 | 71.635 | 4,390 |
| 2025-02-26 | 733.00 | 750.28 | 732.55 | 736.21 | 72.918 | 4,150 |
| 2025-02-25 | 737.64 | 737.64 | 721.69 | 726.96 | 72.002 | 28,470 |
| 2025-02-24 | 762.00 | 762.13 | 743.30 | 752.89 | 74.570 | 4,120 |
| 2025-02-21 | 783.49 | 783.49 | 754.78 | 755.88 | 74.866 | 1,630 |
| 2025-02-20 | 781.17 | 793.34 | 771.34 | 774.91 | 76.582 | 10,420 |
| 2025-02-19 | 758.96 | 773.42 | 755.82 | 771.63 | 76.258 | 4,790 |
| 2025-02-18 | 742.06 | 760.99 | 736.64 | 758.52 | 74.963 | 8,530 |
| 2025-02-14 | 757.34 | 767.99 | 753.50 | 765.75 | 75.677 | 3,120 |
| 2025-02-13 | 750.55 | 759.60 | 749.43 | 759.60 | 75.069 | 4,040 |
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.