KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 146.00 | 152.15 | 145.23 | 146.92 | 146.92 | 9,673 |
| 2026-10-22 | 158.01 | 159.88 | 147.81 | 148.77 | 148.77 | 12,390 |
| 2026-10-21 | 166.84 | 167.32 | 162.74 | 163.56 | 163.56 | 6,514 |
| 2026-10-20 | 166.89 | 167.76 | 159.96 | 163.09 | 163.09 | 8,520 |
| 2026-10-19 | 169.33 | 173.88 | 165.00 | 168.36 | 168.36 | 6,579 |
| 2026-10-16 | 175.74 | 175.74 | 168.25 | 168.74 | 168.74 | 9,428 |
| 2026-10-15 | 176.64 | 178.80 | 168.62 | 171.88 | 171.88 | 8,437 |
| 2026-10-14 | 184.22 | 187.30 | 177.76 | 178.27 | 178.27 | 4,246 |
| 2026-10-13 | 187.22 | 190.35 | 179.90 | 183.00 | 183.00 | 10,747 |
| 2026-10-12 | 196.74 | 197.26 | 189.82 | 190.79 | 190.79 | 6,475 |
| 2026-10-09 | 197.78 | 202.21 | 195.12 | 195.97 | 195.97 | 19,468 |
| 2026-10-08 | 196.17 | 202.19 | 191.12 | 197.07 | 197.07 | 9,638 |
| 2026-10-07 | 195.50 | 197.97 | 191.20 | 196.38 | 196.38 | 11,487 |
| 2026-10-06 | 207.64 | 209.00 | 196.83 | 198.63 | 198.63 | 15,907 |
| 2026-10-05 | 209.45 | 211.00 | 199.61 | 205.24 | 205.24 | 10,393 |
| 2026-10-02 | 201.38 | 208.61 | 201.01 | 206.84 | 206.84 | 8,112 |
| 2026-10-01 | 197.45 | 203.60 | 193.91 | 199.97 | 199.97 | 10,169 |
| 2026-09-30 | 197.85 | 198.31 | 193.23 | 195.65 | 195.65 | 6,861 |
| 2026-09-29 | 189.81 | 197.42 | 186.45 | 195.51 | 195.51 | 10,100 |
| 2026-09-28 | 188.01 | 189.83 | 181.56 | 189.80 | 189.80 | 5,005 |
| 2026-09-25 | 188.46 | 191.50 | 186.00 | 187.84 | 187.84 | 7,835 |
| 2026-09-24 | 187.23 | 187.91 | 180.00 | 185.61 | 185.61 | 51,781 |
| 2026-09-23 | 186.46 | 188.33 | 181.82 | 187.23 | 187.23 | 9,177 |
| 2026-09-22 | 183.25 | 187.16 | 179.80 | 186.17 | 186.17 | 8,328 |
| 2026-09-21 | 178.00 | 184.32 | 177.15 | 184.16 | 184.16 | 9,162 |
| 2026-09-18 | 168.81 | 174.46 | 167.06 | 173.60 | 173.60 | 89,497 |
| 2026-09-17 | 169.22 | 174.68 | 167.00 | 168.86 | 168.86 | 9,909 |
| 2026-09-16 | 167.83 | 172.43 | 167.37 | 169.88 | 169.88 | 5,397 |
| 2026-09-15 | 170.69 | 173.04 | 165.96 | 167.23 | 167.23 | 17,890 |
| 2026-09-14 | 176.15 | 177.41 | 166.01 | 169.74 | 169.74 | 7,282 |
| 2026-09-11 | 176.57 | 184.48 | 176.11 | 181.47 | 181.47 | 5,319 |
| 2026-09-10 | 182.19 | 183.10 | 174.24 | 177.19 | 177.19 | 6,176 |
| 2026-09-09 | 190.50 | 190.70 | 180.78 | 182.17 | 182.17 | 11,469 |
| 2026-09-08 | 189.34 | 191.00 | 185.65 | 188.28 | 188.28 | 17,038 |
| 2026-09-04 | 173.52 | 187.34 | 173.04 | 185.26 | 185.26 | 15,857 |
| 2026-09-03 | 171.89 | 173.25 | 167.11 | 171.00 | 171.00 | 3,990 |
| 2026-09-02 | 170.07 | 172.50 | 167.57 | 171.76 | 171.76 | 23,774 |
| 2026-09-01 | 174.89 | 176.74 | 168.36 | 169.07 | 169.07 | 7,367 |
| 2026-08-31 | 174.74 | 178.00 | 173.63 | 175.47 | 175.47 | 6,039 |
| 2026-08-28 | 181.80 | 185.10 | 175.15 | 176.16 | 176.16 | 7,253 |
| 2026-08-27 | 187.01 | 191.00 | 181.00 | 182.82 | 182.82 | 13,721 |
| 2026-08-26 | 182.94 | 185.61 | 179.80 | 183.37 | 183.37 | 5,039 |
| 2026-08-25 | 182.19 | 188.00 | 180.01 | 182.69 | 182.69 | 3,004 |
| 2026-08-24 | 182.25 | 186.99 | 176.51 | 181.70 | 181.70 | 9,814 |
| 2026-08-21 | 187.21 | 191.00 | 182.11 | 184.65 | 184.65 | 9,121 |
| 2026-08-20 | 189.02 | 192.18 | 184.00 | 185.07 | 185.07 | 6,783 |
| 2026-08-19 | 193.49 | 198.84 | 185.43 | 186.19 | 186.19 | 5,895 |
| 2026-08-18 | 203.00 | 203.63 | 191.88 | 192.56 | 192.56 | 14,808 |
| 2026-08-17 | 205.00 | 208.91 | 202.59 | 206.85 | 206.85 | 9,582 |
| 2026-08-14 | 207.17 | 211.89 | 200.85 | 201.95 | 201.95 | 4,867 |
| 2026-08-13 | 209.09 | 214.61 | 204.25 | 212.37 | 212.14 | 8,941 |
| 2026-08-12 | 202.20 | 210.98 | 200.52 | 208.94 | 208.71 | 7,426 |
| 2026-08-11 | 196.10 | 202.95 | 190.00 | 198.12 | 197.91 | 6,655 |
| 2026-08-10 | 199.57 | 205.15 | 192.81 | 193.57 | 193.36 | 17,886 |
| 2026-08-07 | 193.14 | 202.59 | 193.14 | 197.92 | 197.71 | 3,189 |
| 2026-08-06 | 191.21 | 198.00 | 185.94 | 195.16 | 194.95 | 8,037 |
| 2026-08-05 | 197.96 | 201.16 | 191.00 | 193.64 | 193.43 | 5,088 |
| 2026-08-04 | 180.11 | 195.57 | 178.00 | 194.69 | 194.48 | 15,607 |
| 2026-08-03 | 185.92 | 187.74 | 174.60 | 181.02 | 180.82 | 11,539 |
| 2026-07-31 | 184.73 | 192.32 | 179.82 | 186.28 | 186.08 | 8,038 |
Page 1 of 5 · 249 trading daysOlder →
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.