Explain this page
Arphra AIPlain-English read on KLA Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 1721.70 | 1751.14 | 1689.00 | 1693.85 | 1693.85 | 1693.85 | 0.00% | 20,981 |
| May 01, 2026 | 1733.00 | 1745.04 | 1695.00 | 1726.26 | 1726.26 | 1726.26 | 0.00% | 789,386 |
| Apr 30, 2026 | 1688.00 | 1788.66 | 1646.00 | 1750.35 | 1750.35 | 1750.35 | 0.00% | 1,891,004 |
| Apr 29, 2026 | 1829.56 | 1840.00 | 1786.40 | 1816.21 | 1816.21 | 1816.21 | 0.00% | 1,092,103 |
| Apr 28, 2026 | 1778.98 | 1855.58 | 1772.66 | 1808.97 | 1808.97 | 1808.97 | 0.00% | 1,340,057 |
| Apr 27, 2026 | 1909.73 | 1926.77 | 1867.78 | 1900.00 | 1900.00 | 1900.00 | 0.00% | 1,119,600 |
| Apr 24, 2026 | 1852.78 | 1939.36 | 1844.72 | 1935.00 | 1935.00 | 1935.00 | 0.00% | 1,143,274 |
| Apr 23, 2026 | 1824.38 | 1844.59 | 1788.53 | 1815.43 | 1815.43 | 1815.43 | 0.00% | 928,500 |
| Apr 22, 2026 | 1812.99 | 1814.34 | 1776.64 | 1812.06 | 1812.06 | 1812.06 | 0.00% | 684,000 |
| Apr 21, 2026 | 1814.00 | 1823.27 | 1772.43 | 1785.37 | 1785.37 | 1785.37 | 0.00% | 676,364 |
| Apr 20, 2026 | 1791.63 | 1806.75 | 1770.00 | 1805.32 | 1805.32 | 1805.32 | 0.00% | 623,230 |
| Apr 17, 2026 | 1771.26 | 1791.75 | 1744.07 | 1791.44 | 1791.44 | 1791.44 | 0.00% | 725,400 |
| Apr 16, 2026 | 1718.58 | 1742.05 | 1696.46 | 1734.85 | 1734.85 | 1734.85 | 0.00% | 832,719 |
| Apr 15, 2026 | 1766.00 | 1770.32 | 1680.51 | 1748.11 | 1748.11 | 1748.11 | 0.00% | 1,164,162 |
| Apr 14, 2026 | 1788.75 | 1798.00 | 1765.40 | 1795.91 | 1795.91 | 1795.91 | 0.00% | 871,300 |
| Apr 13, 2026 | 1734.64 | 1771.82 | 1720.27 | 1768.78 | 1768.78 | 1768.78 | 0.00% | 830,286 |
| Apr 10, 2026 | 1747.62 | 1759.96 | 1732.18 | 1737.28 | 1737.28 | 1737.28 | 0.00% | 686,806 |
| Apr 09, 2026 | 1669.89 | 1734.70 | 1669.16 | 1727.26 | 1727.26 | 1727.26 | 0.00% | 939,756 |
| Apr 08, 2026 | 1666.19 | 1686.26 | 1635.33 | 1672.34 | 1672.34 | 1672.34 | 0.00% | 1,020,389 |
| Apr 07, 2026 | 1523.62 | 1548.91 | 1507.28 | 1548.85 | 1548.85 | 1548.85 | 0.00% | 527,328 |
| Apr 06, 2026 | 1522.78 | 1542.00 | 1517.41 | 1540.06 | 1540.06 | 1540.06 | 0.00% | 411,954 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.