Kla Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1,199.89	1,208.32	1,160.12	1,193.37	118.70	11,423,700
2025-11-06	1,223.05	1,223.05	1,191.78	1,206.40	119.99	11,791,210
2025-11-05	1,203.55	1,243.14	1,201.53	1,227.10	122.05	9,013,800
2025-11-04	1,198.20	1,229.48	1,191.43	1,193.49	118.71	12,014,200
2025-11-03	1,216.14	1,231.08	1,207.47	1,219.14	121.26	9,057,420
2025-10-31	1,223.75	1,240.37	1,200.85	1,208.74	120.23	8,852,120
2025-10-30	1,234.22	1,284.47	1,172.81	1,214.41	120.79	20,376,550
2025-10-29	1,225.99	1,259.55	1,224.47	1,235.28	122.87	14,634,630
2025-10-28	1,206.68	1,209.66	1,195.79	1,206.04	119.96	6,656,750
2025-10-27	1,200.00	1,221.20	1,200.00	1,215.13	120.86	9,712,740
2025-10-24	1,166.00	1,191.26	1,160.60	1,182.82	117.65	8,254,880
2025-10-23	1,106.66	1,163.10	1,106.66	1,159.00	115.28	9,467,950

← NewerPage 5 of 5 · 252 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.