KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 747.22 | 750.70 | 739.57 | 750.70 | 74.190 | 2,480 |
| 2025-02-11 | 750.18 | 759.55 | 750.18 | 757.76 | 74.888 | 1,470 |
| 2025-02-10 | 752.29 | 760.23 | 744.69 | 749.31 | 74.052 | 1,880 |
| 2025-02-07 | 761.82 | 764.25 | 746.83 | 750.10 | 74.131 | 251,780 |
| 2025-02-06 | 758.47 | 764.74 | 755.01 | 760.05 | 75.114 | 1,780 |
| 2025-02-05 | 749.76 | 759.85 | 740.99 | 757.96 | 74.907 | 1,600 |
| 2025-02-04 | 740.21 | 755.52 | 732.54 | 751.56 | 74.275 | 3,120 |
| 2025-02-03 | 724.40 | 753.00 | 690.00 | 744.93 | 73.619 | 22,710 |
| 2025-01-31 | 756.00 | 770.45 | 742.12 | 747.54 | 73.878 | 14,770 |
| 2025-01-30 | 726.01 | 739.55 | 723.55 | 738.70 | 73.004 | 9,110 |
| 2025-01-29 | 731.06 | 735.20 | 708.04 | 709.50 | 70.118 | 5,040 |
| 2025-01-28 | 722.09 | 722.09 | 689.82 | 699.47 | 69.127 | 27,250 |
| 2025-01-27 | 723.10 | 724.82 | 689.35 | 690.25 | 68.216 | 14,450 |
| 2025-01-24 | 765.79 | 765.79 | 743.92 | 743.92 | 73.520 | 2,780 |
| 2025-01-23 | 758.01 | 759.06 | 744.79 | 757.24 | 74.836 | 13,720 |
| 2025-01-22 | 775.00 | 787.00 | 771.53 | 781.18 | 77.202 | 10,900 |
| 2025-01-21 | 764.50 | 777.06 | 751.66 | 774.99 | 76.590 | 22,640 |
| 2025-01-17 | 765.19 | 765.19 | 748.88 | 758.89 | 74.999 | 9,170 |
| 2025-01-16 | 722.00 | 777.68 | 722.00 | 757.88 | 74.900 | 15,090 |
| 2025-01-15 | 718.55 | 726.66 | 712.15 | 717.86 | 70.944 | 7,200 |
| 2025-01-14 | 695.00 | 700.48 | 688.52 | 698.45 | 69.026 | 5,420 |
| 2025-01-13 | 671.45 | 687.36 | 665.72 | 687.36 | 67.930 | 11,030 |
| 2025-01-10 | 681.16 | 691.02 | 672.21 | 677.84 | 66.989 | 7,540 |
| 2025-01-08 | 675.02 | 691.99 | 675.02 | 685.82 | 67.778 | 6,450 |
| 2025-01-07 | 690.05 | 704.82 | 689.50 | 696.78 | 68.861 | 36,880 |
| 2025-01-06 | 670.00 | 695.95 | 670.00 | 689.08 | 68.100 | 8,430 |
| 2025-01-03 | 645.00 | 656.37 | 639.63 | 656.05 | 64.836 | 5,220 |
| 2025-01-02 | 638.00 | 648.20 | 633.97 | 633.97 | 62.653 | 9,740 |
| 2024-12-31 | 635.00 | 639.00 | 629.28 | 629.85 | 62.247 | 560 |
| 2024-12-30 | 633.25 | 636.21 | 626.63 | 635.85 | 62.839 | 43,110 |
| 2024-12-27 | 647.17 | 647.42 | 638.45 | 645.75 | 63.818 | 12,980 |
| 2024-12-24 | 645.05 | 650.99 | 644.54 | 647.34 | 63.975 | 170 |
| 2024-12-23 | 632.97 | 647.98 | 632.42 | 647.33 | 63.974 | 1,050 |
| 2024-12-20 | 618.14 | 637.06 | 612.60 | 637.06 | 62.959 | 6,970 |
| 2024-12-19 | 619.40 | 635.48 | 619.40 | 629.34 | 62.196 | 4,470 |
| 2024-12-18 | 658.44 | 668.86 | 655.98 | 657.74 | 65.003 | 2,800 |
| 2024-12-17 | 659.98 | 668.48 | 652.66 | 654.04 | 64.637 | 17,080 |
| 2024-12-16 | 651.82 | 664.75 | 646.50 | 660.90 | 65.315 | 13,900 |
| 2024-12-13 | 649.77 | 663.49 | 643.50 | 655.38 | 64.770 | 6,650 |
| 2024-12-12 | 643.60 | 649.89 | 637.61 | 644.86 | 63.730 | 18,940 |
| 2024-12-11 | 647.72 | 657.10 | 643.30 | 650.67 | 64.304 | 11,220 |
| 2024-12-10 | 651.55 | 659.98 | 641.47 | 641.98 | 63.445 | 17,610 |
| 2024-12-09 | 659.01 | 666.72 | 645.51 | 653.31 | 64.565 | 3,820 |
| 2024-12-06 | 641.36 | 650.00 | 638.12 | 646.77 | 63.919 | 5,370 |
| 2024-12-05 | 660.38 | 661.88 | 645.00 | 645.00 | 63.744 | 257,220 |
| 2024-12-04 | 665.72 | 673.00 | 655.72 | 663.02 | 65.524 | 261,830 |
| 2024-12-03 | 661.13 | 666.70 | 656.40 | 662.89 | 65.512 | 55,660 |
| 2024-12-02 | 635.01 | 667.54 | 635.01 | 666.36 | 65.855 | 7,990 |
| 2024-11-29 | 635.23 | 661.21 | 635.23 | 647.03 | 63.944 | 21,430 |
| 2024-11-27 | 631.29 | 632.64 | 621.64 | 629.64 | 62.226 | 5,580 |
| 2024-11-26 | 646.76 | 650.08 | 624.44 | 629.78 | 62.240 | 4,140 |
| 2024-11-25 | 647.80 | 650.00 | 633.55 | 634.92 | 62.748 | 7,800 |
| 2024-11-22 | 633.00 | 642.59 | 630.00 | 641.98 | 63.446 | 6,460 |
| 2024-11-21 | 629.66 | 637.88 | 619.91 | 635.53 | 62.808 | 18,930 |
| 2024-11-20 | 614.50 | 619.95 | 611.12 | 611.12 | 60.395 | 12,340 |
| 2024-11-19 | 617.16 | 619.13 | 609.59 | 614.49 | 60.728 | 8,940 |
| 2024-11-18 | 614.45 | 623.18 | 611.52 | 618.36 | 61.111 | 4,460 |
| 2024-11-15 | 628.00 | 629.39 | 614.00 | 618.81 | 60.987 | 11,750 |
| 2024-11-14 | 645.00 | 662.00 | 645.00 | 648.15 | 63.879 | 8,090 |
| 2024-11-13 | 664.78 | 665.57 | 638.75 | 645.36 | 63.604 | 9,520 |
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.