Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	52.720	52.720	51.420	51.950	4.257	12,589,020
2015-08-05	52.240	53.160	52.240	52.640	4.314	12,710,420
2015-08-04	52.360	52.830	51.580	51.850	4.249	10,566,250
2015-08-03	52.740	52.890	52.120	52.540	4.305	16,221,600
2015-07-31	51.100	53.479	51.040	53.050	4.347	31,653,380
2015-07-30	51.720	52.440	51.460	52.060	4.266	14,624,210
2015-07-29	51.600	51.840	50.945	51.740	4.240	12,197,040
2015-07-28	50.570	52.400	50.570	51.920	4.255	14,610,900
2015-07-27	51.150	51.690	50.635	51.040	4.183	17,334,470
2015-07-24	52.820	52.940	50.880	51.250	4.200	17,005,420
2015-07-23	51.760	53.340	51.510	52.840	4.330	24,044,530
2015-07-22	51.280	51.830	50.420	51.670	4.234	15,171,630
2015-07-21	51.950	52.530	51.700	51.820	4.246	9,873,700
2015-07-20	52.210	52.360	51.790	52.100	4.269	9,989,940
2015-07-17	52.650	52.680	51.780	51.930	4.255	14,388,560
2015-07-16	54.520	54.560	51.670	52.580	4.309	30,497,070
2015-07-15	55.690	55.730	54.475	54.760	4.487	15,746,640
2015-07-14	56.630	56.750	55.560	55.630	4.559	22,988,080
2015-07-13	55.480	56.580	55.130	56.320	4.615	10,337,940
2015-07-10	55.360	55.860	54.840	55.110	4.516	10,984,000
2015-07-09	55.380	55.940	54.730	54.730	4.485	9,957,290
2015-07-08	55.390	55.790	54.570	54.800	4.491	10,986,690
2015-07-07	56.010	56.360	54.590	56.100	4.597	13,161,980
2015-07-06	56.450	57.330	55.900	56.175	4.603	11,123,500
2015-07-02	56.730	57.350	56.700	57.260	4.692	8,298,200
2015-07-01	56.720	57.150	56.520	56.790	4.654	8,683,770
2015-06-30	56.420	56.585	55.800	56.210	4.606	10,935,410
2015-06-29	56.540	56.810	55.625	55.755	4.569	21,201,290
2015-06-26	57.150	57.740	56.590	57.145	4.683	18,723,940
2015-06-25	57.420	57.805	57.070	57.340	4.699	11,265,960
2015-06-24	57.200	57.640	57.140	57.210	4.688	9,721,850
2015-06-23	58.120	58.330	57.070	57.280	4.694	11,826,560
2015-06-22	58.370	58.680	57.930	58.210	4.770	11,093,890
2015-06-19	58.260	58.370	57.620	57.990	4.752	21,992,060
2015-06-18	57.310	58.340	57.170	58.205	4.770	11,586,150
2015-06-17	57.230	57.420	56.700	57.130	4.682	8,575,350
2015-06-16	56.520	57.290	56.320	57.200	4.687	12,581,930
2015-06-15	55.320	56.690	55.240	56.430	4.624	14,828,460
2015-06-12	56.050	56.050	55.510	55.890	4.580	7,935,730
2015-06-11	56.330	56.590	56.140	56.480	4.628	10,091,090
2015-06-10	55.960	56.760	55.920	56.160	4.602	11,497,330
2015-06-09	56.000	56.055	55.420	55.650	4.560	12,335,830
2015-06-08	56.800	57.020	55.620	55.970	4.586	13,616,920
2015-06-05	57.310	57.400	56.700	56.970	4.668	10,385,460
2015-06-04	58.270	58.490	57.020	57.250	4.691	18,238,330
2015-06-03	59.700	59.840	58.580	58.640	4.805	13,743,110
2015-06-02	59.530	59.730	59.010	59.350	4.863	9,795,440
2015-06-01	60.070	60.090	59.410	59.790	4.900	11,627,420
2015-05-29	60.060	60.500	59.430	59.660	4.889	16,881,690
2015-05-28	59.980	60.728	59.850	60.270	4.939	9,359,610
2015-05-27	58.330	60.130	58.080	59.980	4.915	13,731,920
2015-05-26	58.760	58.880	58.050	58.250	4.773	10,055,500
2015-05-22	58.950	59.580	58.830	59.115	4.844	8,554,880
2015-05-21	59.070	59.240	58.750	59.160	4.848	6,905,050
2015-05-20	59.050	59.640	58.820	59.080	4.841	7,064,840
2015-05-19	59.740	60.150	58.880	59.080	4.841	12,319,140
2015-05-18	59.850	60.090	59.630	59.730	4.895	9,589,430
2015-05-15	59.590	60.280	59.380	59.910	4.909	13,619,400
2015-05-14	59.110	59.490	58.355	59.350	4.863	14,611,190
2015-05-13	58.770	59.480	58.330	58.880	4.784	9,885,960

← NewerPage 48 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.