Kla Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	66.470	67.250	66.080	67.120	5.554	12,209,130
2015-10-29	65.510	66.880	65.250	66.320	5.488	20,187,510
2015-10-28	65.390	65.960	65.010	65.810	5.446	41,720,150
2015-10-27	65.130	65.830	65.060	65.340	5.407	27,957,180
2015-10-26	65.590	65.610	64.870	65.290	5.403	47,550,690
2015-10-23	65.000	65.670	64.970	65.350	5.408	83,845,159
2015-10-22	63.410	65.890	63.410	64.900	5.371	115,964,599
2015-10-21	64.390	67.270	63.790	63.980	5.295	244,773,198
2015-10-20	52.950	54.820	52.885	53.860	4.457	28,597,170
2015-10-19	52.910	53.470	52.640	53.120	4.396	13,885,620
2015-10-16	52.770	53.100	52.120	52.970	4.383	14,187,000
2015-10-15	52.700	53.130	52.080	52.650	4.357	14,642,910
2015-10-14	51.300	53.030	51.160	52.590	4.352	24,725,650
2015-10-13	52.420	52.490	51.540	51.590	4.269	13,390,440
2015-10-12	53.280	53.460	52.705	52.820	4.371	10,868,050
2015-10-09	53.350	53.720	52.810	53.190	4.402	11,116,660
2015-10-08	52.780	53.440	52.400	53.290	4.410	14,238,670
2015-10-07	53.000	53.730	52.290	52.670	4.359	17,721,550
2015-10-06	51.820	52.560	51.150	52.470	4.342	20,327,800
2015-10-05	50.610	52.090	50.530	51.730	4.281	17,962,440
2015-10-02	49.150	50.430	48.850	50.430	4.173	13,090,230
2015-10-01	49.980	50.060	48.725	49.600	4.105	17,845,630
2015-09-30	48.910	50.040	48.680	50.000	4.138	22,020,700
2015-09-29	48.160	48.570	47.730	48.180	3.987	28,509,060
2015-09-28	48.170	48.810	48.170	48.490	4.013	20,272,930
2015-09-25	48.950	49.270	47.960	48.610	4.023	20,739,630
2015-09-24	47.340	48.610	46.760	48.200	3.989	22,470,560
2015-09-23	49.220	49.400	47.860	47.880	3.962	19,552,250
2015-09-22	49.110	49.640	48.470	49.400	4.088	24,197,710
2015-09-21	50.580	50.670	49.050	49.200	4.071	19,606,380
2015-09-18	50.640	51.200	50.120	50.420	4.172	30,270,430
2015-09-17	52.800	52.800	51.090	51.310	4.246	23,081,810
2015-09-16	52.570	53.280	52.450	53.190	4.402	10,618,790
2015-09-15	52.420	52.825	51.970	52.580	4.351	18,217,720
2015-09-14	51.330	52.590	51.300	52.180	4.318	20,610,930
2015-09-11	51.190	51.460	50.590	51.210	4.238	16,169,240
2015-09-10	49.170	51.850	49.020	51.480	4.260	27,665,830
2015-09-09	50.120	50.705	49.190	49.350	4.084	16,837,690
2015-09-08	48.470	49.855	48.430	49.800	4.121	17,435,230
2015-09-04	47.970	48.210	47.420	47.540	3.934	10,444,010
2015-09-03	48.680	49.650	48.560	48.830	4.041	10,655,250
2015-09-02	48.810	48.940	47.820	48.660	4.027	10,713,120
2015-09-01	48.270	49.300	47.730	48.030	3.975	14,691,470
2015-08-31	49.560	50.340	49.230	50.110	4.147	17,276,050
2015-08-28	49.210	50.145	49.170	49.890	4.129	11,391,190
2015-08-27	48.670	49.830	48.530	49.590	4.104	11,901,390
2015-08-26	47.410	48.160	46.370	48.110	3.981	15,983,150
2015-08-25	49.000	49.720	46.300	46.320	3.833	23,155,960
2015-08-24	45.510	48.660	44.950	46.970	3.887	28,901,740
2015-08-21	48.300	48.950	47.690	47.700	3.947	18,280,840
2015-08-20	49.350	49.540	48.405	48.440	4.009	13,484,910
2015-08-19	50.060	50.570	49.530	50.010	4.138	9,658,650
2015-08-18	51.810	52.080	50.115	50.190	4.153	15,060,000
2015-08-17	51.070	51.860	50.730	51.830	4.289	9,864,030
2015-08-14	51.610	51.620	50.440	51.200	4.237	12,707,880
2015-08-13	52.740	52.740	51.510	51.520	4.263	11,597,840
2015-08-12	52.280	53.480	51.553	53.280	4.366	14,537,840
2015-08-11	53.640	53.640	52.750	53.010	4.344	12,119,710
2015-08-10	52.920	54.445	52.918	54.150	4.437	17,780,300
2015-08-07	51.710	52.480	51.490	52.350	4.290	12,073,080

← NewerPage 47 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-06-12	10:1
2000-01-19	2:1
1995-10-02	2:1

Dividends

Ex-date	Amount
2026-08-17	0.2300 USD
2026-05-18	2.3000 USD
2026-02-17	1.9000 USD
2025-11-17	1.9000 USD
2025-08-18	1.9000 USD
2025-05-19	1.9000 USD
2025-02-24	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.