NasdaqGS - Nasdaq Real Time Price
USD
KLA Corporation (KLAC)
185.60
+12.66
(+7.32%)
At close: September 4 at 4:00:01 PM EDT
185.62
+0.02
(+0.01%)
After hours: September 4 at 7:59:41 PM EDT
Trade KLA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
177.90
187.36
173.46
185.60
185.60
12,720,000
Sep 3, 2026
169.47
173.09
167.05
172.94
172.94
6,859,500
Sep 2, 2026
171.76
172.95
167.56
172.26
172.26
6,466,900
Sep 1, 2026
172.74
173.20
168.07
170.89
170.89
10,479,000
Aug 31, 2026
176.86
177.61
174.17
175.45
175.45
7,602,800
Aug 28, 2026
182.04
182.60
174.70
175.54
175.54
9,970,500
Aug 27, 2026
185.01
186.78
180.85
183.77
183.77
6,553,000
Aug 26, 2026
183.41
184.26
179.70
183.83
183.83
5,962,800
Aug 25, 2026
184.58
186.13
180.71
183.34
183.34
8,897,400
Aug 24, 2026
180.02
182.84
176.45
181.57
181.57
9,867,600
Aug 21, 2026
189.44
189.77
182.11
183.99
183.99
8,906,400
Aug 20, 2026
185.56
189.36
184.55
185.86
185.86
7,330,100
Aug 19, 2026
196.44
196.98
185.38
187.27
187.27
9,701,600
Aug 18, 2026
195.47
199.52
191.78
194.79
194.79
13,530,000
Aug 17, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
206.89
209.10
202.48
205.76
205.76
9,479,000
Aug 14, 2026
206.80
208.87
200.86
203.72
203.49
7,357,900
Aug 13, 2026
208.52
214.80
207.00
209.37
209.13
8,543,100
Aug 12, 2026
210.10
210.27
205.22
208.25
208.01
11,951,900
Aug 11, 2026
198.67
203.15
195.00
200.47
200.24
8,098,400
Aug 10, 2026
204.78
205.06
192.47
192.74
192.52
10,318,300
Aug 7, 2026
197.98
201.83
195.05
198.11
197.89
8,974,100
Aug 6, 2026
189.59
198.32
185.77
193.22
193.00
13,257,400
Aug 5, 2026
195.47
201.16
191.22
192.80
192.58
10,017,200
Aug 4, 2026
191.98
196.73
188.13
195.45
195.23
13,251,400
Aug 3, 2026
177.97
183.19
174.60
182.75
182.54
10,263,000
Jul 31, 2026
188.00
190.00
179.65
182.82
182.61
13,512,400
Jul 30, 2026
186.86
186.86
178.86
180.33
180.13
17,485,100
Jul 29, 2026
177.63
191.37
169.81
170.19
170.00
20,427,600
Jul 28, 2026
193.27
195.99
186.75
190.80
190.58
17,199,200
Jul 27, 2026
210.82
214.01
195.56
203.36
203.13
14,194,900
Jul 24, 2026
214.51
219.99
207.44
210.52
210.28
11,304,900
Jul 23, 2026
213.39
219.03
212.86
218.73
218.48
8,774,000
Jul 22, 2026
210.66
218.37
210.27
214.69
214.45
9,051,200
Jul 21, 2026
220.25
221.00
214.23
217.56
217.31
9,947,400
Jul 20, 2026
217.45
220.80
206.92
207.60
207.37
8,396,400
Jul 17, 2026
208.45
216.79
204.58
212.75
212.51
13,061,800
Jul 16, 2026
217.76
228.79
216.72
219.37
219.12
14,957,000
Jul 15, 2026
235.96
236.55
216.47
224.50
224.25
10,625,500
Jul 14, 2026
237.40
237.72
226.29
230.37
230.11
9,033,100
Jul 13, 2026
221.55
226.86
218.89
222.25
222.00
9,947,500
Jul 10, 2026
224.83
232.10
222.13
231.52
231.26
7,447,800
Jul 9, 2026
239.02
247.49
228.00
229.52
229.26
13,066,400
Jul 8, 2026
215.78
223.40
214.30
221.18
220.93
13,082,600
Jul 7, 2026
217.12
223.79
210.86
216.47
216.23
17,710,900
Jul 6, 2026
246.32
246.32
231.16
233.31
233.05
12,130,800
Jul 2, 2026
266.00
267.33
228.01
235.55
235.28
23,622,500
Jul 1, 2026
285.52
290.84
259.80
266.19
265.89
24,163,600
Jun 30, 2026
280.28
307.37
279.03
301.71
301.37
19,909,300
Jun 29, 2026
250.03
279.34
249.32
278.39
278.08
14,628,600
Jun 26, 2026
246.77
253.00
243.09
248.64
248.36
21,394,400
Jun 25, 2026
255.15
260.84
243.51
258.80
258.51
11,963,400
Jun 24, 2026
242.11
245.30
235.00
240.48
240.21
11,543,700
Jun 23, 2026
248.06
251.22
240.56
244.49
244.21
18,703,800
Jun 22, 2026
265.61
269.90
262.38
269.16
268.86
11,719,800
Jun 18, 2026
251.77
263.95
250.50
259.56
259.27
26,167,300
Jun 17, 2026
244.95
251.16
237.66
238.73
238.46
13,213,500
Jun 16, 2026
254.43
255.85
237.12
237.33
237.06
14,048,600
Jun 15, 2026
263.57
267.17
251.11
256.42
256.13
18,368,200
Jun 12, 2026
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
237.60
254.93
236.00
254.54
254.25
10,056,600
Jun 11, 2026
221.34
243.13
220.63
241.16
240.89
17,694,000
Jun 10, 2026
216.64
230.44
212.26
213.56
213.32
16,030,000
Jun 9, 2026
217.00
226.28
199.55
213.94
213.70
16,366,000
Jun 8, 2026
203.00
213.52
200.36
210.81
210.57
11,659,000
Jun 5, 2026
204.30
205.50
192.77
192.92
192.70
18,586,000
Jun 4, 2026
205.38
215.67
203.40
213.11
212.87
8,253,000
Jun 3, 2026
204.83
214.55
201.95
212.51
212.27
10,200,000
Jun 2, 2026
196.65
204.75
195.00
204.52
204.29
10,611,000
Jun 1, 2026
189.85
194.80
188.60
194.00
193.78
7,359,000
May 29, 2026
192.99
197.50
191.15
192.17
191.95
11,457,000
May 28, 2026
195.63
196.05
189.14
192.76
192.55
8,855,000
May 27, 2026
204.66
206.01
194.50
195.72
195.50
9,502,000
May 26, 2026
193.67
202.28
191.43
201.14
200.91
11,503,000
May 22, 2026
187.50
191.01
186.17
188.84
188.62
7,231,000
May 21, 2026
182.90
187.50
182.32
184.22
184.01
8,205,000
May 20, 2026
177.70
183.59
177.30
182.95
182.74
9,000,000
May 19, 2026
170.87
176.50
169.03
174.06
173.86
11,170,000
May 18, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
182.09
183.32
173.62
175.65
175.45
9,469,000
May 15, 2026
183.07
184.55
180.26
180.43
180.00
9,804,000
May 14, 2026
184.51
191.11
183.06
189.29
188.84
8,100,000
May 13, 2026
183.59
186.50
179.49
184.97
184.53
9,381,000
May 12, 2026
180.24
181.44
174.30
181.13
180.70
10,294,000
May 11, 2026
185.27
189.75
184.36
184.52
184.08
12,129,000
May 8, 2026
181.66
188.91
180.50
186.92
186.47
12,894,000
May 7, 2026
181.73
182.00
174.60
176.32
175.90
12,416,000
May 6, 2026
178.47
182.48
175.93
181.63
181.19
13,409,000
May 5, 2026
174.53
176.72
171.59
173.29
172.87
11,941,000
May 4, 2026
172.05
175.11
167.68
171.33
170.92
7,916,000
May 1, 2026
173.30
174.50
169.50
172.63
172.21
7,892,000
Apr 30, 2026
168.80
178.87
164.60
175.04
174.61
18,906,000
Apr 29, 2026
182.96
184.00
178.64
181.62
181.18
10,921,000
Apr 28, 2026
177.90
185.56
177.27
180.90
180.46
13,398,000
Apr 27, 2026
190.97
192.68
186.78
190.00
189.54
11,196,000
Apr 24, 2026
185.28
193.94
184.47
193.50
193.04
11,431,000
Apr 23, 2026
182.44
184.46
178.85
181.54
181.11
9,285,000
Apr 22, 2026
181.30
181.43
177.66
181.21
180.77
6,840,000
Apr 21, 2026
181.40
182.33
177.24
178.54
178.11
6,761,000
Apr 20, 2026
179.16
180.68
177.00
180.53
180.10
6,231,000
Apr 17, 2026
177.13
179.18
174.41
179.14
178.71
7,254,000
Apr 16, 2026
171.86
174.21
169.65
173.49
173.07
8,323,000
Apr 15, 2026
176.60
177.03
168.05
174.81
174.39
11,639,000
Apr 14, 2026
178.88
179.80
176.54
179.59
179.16
8,713,000
Apr 13, 2026
173.46
177.18
172.03
176.88
176.45
8,301,000
Apr 10, 2026
174.76
176.00
173.22
173.73
173.31
6,864,000
Apr 9, 2026
166.99
173.47
166.92
172.73
172.31
9,395,000
Apr 8, 2026
166.62
168.63
163.53
167.23
166.83
10,201,000
Apr 7, 2026
152.36
154.89
150.73
154.88
154.51
5,273,000
Apr 6, 2026
152.28
154.20
151.74
154.01
153.64
4,118,000
Apr 2, 2026
145.42
152.80
145.10
151.68
151.32
6,615,000
Apr 1, 2026
148.42
153.99
148.38
151.98
151.62
8,799,000
Mar 31, 2026
141.71
147.64
140.00
147.24
146.89
11,081,000
Mar 30, 2026
146.90
147.36
137.44
138.26
137.93
10,012,000
Mar 27, 2026
143.66
147.92
143.53
144.32
143.97
8,115,000
Mar 26, 2026
150.39
151.48
144.55
145.11
144.76
10,917,000
Mar 25, 2026
157.43
157.60
153.46
154.38
154.01
7,694,000
Mar 24, 2026
148.48
158.24
148.17
156.62
156.24
7,823,000
Mar 23, 2026
153.35
157.33
151.03
151.14
150.78
11,738,000
Mar 20, 2026
151.15
153.50
145.71
149.87
149.51
21,884,000
Mar 19, 2026
143.76
151.80
142.03
151.15
150.79
9,997,000
Mar 18, 2026
147.93
151.31
145.91
148.24
147.88
8,830,000
Mar 17, 2026
144.67
148.50
143.49
148.13
147.78
8,535,000
Mar 16, 2026
145.39
145.70
142.51
143.82
143.48
9,557,000
Mar 13, 2026
141.71
144.59
140.84
141.86
141.52
12,718,000
Mar 12, 2026
146.50
147.00
139.60
140.96
140.62
12,596,000
Mar 11, 2026
145.90
149.50
145.40
146.50
146.15
8,164,000
Mar 10, 2026
142.11
148.71
141.00
145.29
144.94
8,912,000
Mar 9, 2026
132.29
143.52
132.10
142.91
142.57
11,207,000
Mar 6, 2026
137.29
141.87
133.20
134.46
134.13
11,179,000
Mar 5, 2026
145.33
147.56
139.00
142.94
142.59
10,777,000
Mar 4, 2026
146.63
149.00
144.90
147.59
147.24
7,982,000
Mar 3, 2026
147.56
148.75
142.65
144.13
143.79
12,669,000
Mar 2, 2026
147.50
154.08
147.50
153.49
153.13
7,591,000
Feb 27, 2026
149.70
153.74
149.05
152.46
152.09
11,069,000
Feb 26, 2026
154.51
155.50
146.88
152.43
152.06
11,840,000
Feb 25, 2026
154.48
157.74
154.11
154.67
154.30
8,762,000
Feb 24, 2026
150.78
153.00
147.55
150.66
150.30
6,669,000
Feb 23, 2026
148.99
151.70
145.60
148.77
148.41
8,499,000
Feb 20, 2026
145.51
149.76
145.51
149.60
149.24
6,841,000
Feb 19, 2026
145.01
147.47
144.21
146.99
146.64
6,257,000
Feb 18, 2026
147.81
150.28
146.76
148.03
147.67
6,510,000
Feb 17, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
144.55
148.70
142.77
147.02
146.67
6,231,000
Feb 13, 2026
145.10
149.45
143.50
146.41
145.87
10,122,000
Feb 12, 2026
147.80
149.51
143.45
145.09
144.55
10,491,000
Feb 11, 2026
146.89
150.21
144.60
147.95
147.40
10,928,000
Feb 10, 2026
142.41
144.40
141.20
143.08
142.56
8,432,000
Feb 9, 2026
144.00
145.70
142.45
144.02
143.48
16,392,000
Feb 6, 2026
137.72
144.93
137.12
144.29
143.76
15,711,000
Feb 5, 2026
129.29
134.99
128.50
133.10
132.61
13,017,000
Feb 4, 2026
136.52
137.73
128.50
130.72
130.24
15,838,000
Feb 3, 2026
144.60
144.93
132.44
135.55
135.05
20,559,000
Feb 2, 2026
140.00
144.02
140.00
141.04
140.52
16,038,000
Jan 30, 2026
154.00
158.50
141.68
142.79
142.27
27,881,000
Jan 29, 2026
164.29
169.34
160.82
168.47
167.85
15,064,000
Jan 28, 2026
163.45
165.00
160.10
162.72
162.12
10,915,000
Jan 27, 2026
156.15
161.82
155.50
161.63
161.04
11,742,000
Jan 26, 2026
151.24
155.67
149.05
154.30
153.73
12,599,000
Jan 23, 2026
148.42
151.30
145.18
151.28
150.72
10,102,000
Jan 22, 2026
154.91
155.66
149.79
150.00
149.45
10,260,000
Jan 21, 2026
150.73
154.13
148.04
152.00
151.44
14,999,000
Jan 20, 2026
152.54
155.53
148.43
148.62
148.07
17,340,000
Jan 16, 2026
157.47
158.13
153.51
156.78
156.20
15,317,000
Jan 15, 2026
153.80
157.15
152.50
154.50
153.92
16,576,000
Jan 14, 2026
143.09
143.48
139.61
143.45
142.92
8,965,000
Jan 13, 2026
146.10
146.99
143.32
144.18
143.65
9,966,000
Jan 12, 2026
138.66
143.23
138.66
142.82
142.29
8,556,000
Jan 9, 2026
135.74
140.45
133.60
140.00
139.48
11,024,000
Jan 8, 2026
135.13
135.38
130.92
132.46
131.97
9,485,000
Jan 7, 2026
136.91
138.00
135.25
135.97
135.47
9,045,000
Jan 6, 2026
136.93
140.70
136.53
139.50
138.98
11,414,000
Jan 5, 2026
131.00
137.19
130.40
135.24
134.75
13,199,000
Jan 2, 2026
125.97
128.40
125.06
127.45
126.98
8,321,000
Dec 31, 2025
124.36
125.09
121.41
121.51
121.06
6,080,000
Dec 30, 2025
126.68
126.76
124.12
124.36
123.91
3,843,000
Dec 29, 2025
127.31
128.61
125.67
126.04
125.57
6,415,000
Dec 26, 2025
128.30
128.68
127.53
127.96
127.49
3,374,000
Dec 24, 2025
126.94
127.92
126.50
127.70
127.23
2,103,000
Dec 23, 2025
125.90
127.21
125.75
126.88
126.41
6,007,000
Dec 22, 2025
127.64
127.80
124.99
126.57
126.10
6,045,000
Dec 19, 2025
124.00
126.36
123.96
124.57
124.11
21,561,000
Dec 18, 2025
122.30
123.30
121.10
122.24
121.79
10,565,000
Dec 17, 2025
122.30
123.36
116.94
117.20
116.77
9,138,000
Dec 16, 2025
123.70
124.00
120.74
122.34
121.88
7,355,000
Dec 15, 2025
122.90
125.50
121.53
122.51
122.06
12,584,000
Dec 12, 2025
123.00
123.96
118.52
119.39
118.95
11,439,000
Dec 11, 2025
122.93
125.07
119.10
124.62
124.16
9,223,000
Dec 10, 2025
123.09
125.37
122.08
123.89
123.43
7,119,000
Dec 9, 2025
121.57
123.36
121.16
122.56
122.11
7,827,000
Dec 8, 2025
123.26
124.24
121.92
122.46
122.01
8,198,000
Dec 5, 2025
122.40
124.00
121.23
121.45
121.00
6,819,000
Dec 4, 2025
120.26
121.71
119.78
120.81
120.36
7,032,000
Dec 3, 2025
118.60
121.60
116.62
121.18
120.73
8,104,000
Dec 2, 2025
117.05
119.79
116.37
118.99
118.55
9,533,000
Dec 1, 2025
116.50
117.57
115.12
115.72
115.29
6,091,000
Nov 28, 2025
116.89
117.60
115.10
117.55
117.11
3,893,000
Nov 26, 2025
115.78
116.73
114.49
115.91
115.48
11,257,000
Nov 25, 2025
113.02
114.85
110.74
114.59
114.17
9,442,000
Nov 24, 2025
110.49
114.80
110.30
113.67
113.25
15,796,000
Nov 21, 2025
109.70
111.08
107.20
109.71
109.31
14,384,000
Nov 20, 2025
118.80
120.15
109.76
110.25
109.84
11,719,000
Nov 19, 2025
113.19
117.74
112.95
116.75
116.31
9,593,000
Nov 18, 2025
111.44
114.04
109.79
112.31
111.89
11,519,000
Nov 17, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
113.99
115.58
111.81
113.37
112.95
13,265,000
Nov 14, 2025
113.55
117.52
112.71
113.43
112.82
14,446,000
Nov 13, 2025
118.72
119.28
114.87
116.17
115.55
12,035,000
Nov 12, 2025
120.81
120.99
119.29
119.90
119.25
8,246,000
Nov 11, 2025
120.31
121.07
118.50
119.09
118.45
9,118,000
Nov 10, 2025
122.09
122.68
120.17
121.79
121.14
9,481,000
Nov 7, 2025
119.99
120.83
116.01
119.34
118.70
11,421,000
Nov 6, 2025
122.31
122.31
119.18
120.64
119.99
11,788,000
Nov 5, 2025
120.36
124.31
120.15
122.71
122.05
9,011,000
Nov 4, 2025
119.82
122.95
119.14
119.35
118.71
12,014,000
Nov 3, 2025
121.61
123.11
120.75
121.91
121.26
9,055,000
Oct 31, 2025
122.38
124.04
120.08
120.87
120.23
8,852,000
Oct 30, 2025
123.42
128.45
117.28
121.44
120.79
20,377,000
Oct 29, 2025
122.60
125.96
122.45
123.53
122.87
14,635,000
Oct 28, 2025
120.67
120.97
119.58
120.60
119.96
6,654,000
Oct 27, 2025
120.00
122.12
120.00
121.51
120.86
9,711,000
Oct 24, 2025
116.60
119.13
116.06
118.28
117.65
8,255,000
Oct 23, 2025
110.67
116.31
110.67
115.90
115.28
9,466,000
Oct 22, 2025
114.74
114.74
109.03
111.43
110.83
13,614,000
Oct 21, 2025
114.08
115.63
113.86
114.74
114.13
7,447,000
Oct 20, 2025
113.01
116.12
112.65
115.29
114.67
10,785,000
Oct 17, 2025
109.83
110.95
108.41
110.67
110.07
8,791,000
Oct 16, 2025
110.01
111.70
107.98
109.88
109.29
10,311,000
Oct 15, 2025
105.71
109.29
105.39
108.70
108.12
13,137,000
Oct 14, 2025
99.86
104.25
99.86
102.57
102.02
10,557,000
Oct 13, 2025
101.63
103.39
101.49
102.50
101.95
12,270,000
Oct 10, 2025
105.23
105.43
98.10
98.28
97.75
15,760,000
Oct 9, 2025
106.26
106.65
103.72
105.35
104.78
12,477,000
Oct 8, 2025
106.35
107.73
105.90
106.26
105.69
14,760,000
Oct 7, 2025
114.08
114.20
108.30
108.47
107.89
8,784,000
Oct 6, 2025
112.17
115.21
112.17
113.97
113.36
9,460,000
Oct 3, 2025
112.80
113.24
109.92
110.15
109.56
9,536,000
Oct 2, 2025
115.50
115.50
112.72
113.93
113.31
9,249,000
Oct 1, 2025
107.52
113.42
106.98
112.89
112.28
11,881,000
Sep 30, 2025
106.38
107.99
105.71
107.86
107.28
8,863,000
Sep 29, 2025
107.72
108.56
106.32
106.41
105.84
7,697,000
Sep 26, 2025
105.65
106.87
104.62
106.43
105.86
5,054,000
Sep 25, 2025
105.86
106.70
104.58
105.91
105.34
7,105,000
Sep 24, 2025
106.63
107.60
105.76
106.87
106.29
8,680,000
Sep 23, 2025
106.79
107.55
106.08
107.12
106.55
8,295,000
Sep 22, 2025
103.89
107.30
103.75
107.13
106.55
10,207,000
Sep 19, 2025
105.19
105.25
102.93
104.48
103.92
15,869,000
Sep 18, 2025
103.08
107.68
102.58
104.67
104.11
18,247,000
Sep 17, 2025
99.04
100.00
97.63
98.99
98.46
7,239,000
Sep 16, 2025
99.35
100.20
97.51
99.06
98.53
7,761,000
Sep 15, 2025
96.70
99.00
96.70
98.89
98.36
8,456,000
Sep 12, 2025
95.75
96.81
95.50
96.40
95.88
5,839,000
Sep 11, 2025
94.00
96.39
93.75
95.93
95.41
10,221,000
Sep 10, 2025
92.19
93.52
91.49
93.26
92.76
7,128,000
Sep 9, 2025
91.07
92.28
91.02
91.77
91.28
6,778,000
Sep 8, 2025
91.00
92.43
90.67
90.90
90.41
8,865,000
Sep 5, 2025
87.96
90.63
87.83
90.51
90.02
11,556,000
