KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	46.63	47.15	46.29	46.75	46.75	0.65%	241,408
Dec 24, 2025	46.63	46.82	46.26	46.45	46.45	0.22%	114,444
Dec 23, 2025	46.13	46.57	45.78	46.35	46.35	0.19%	232,632
Dec 22, 2025	46.59	47.25	46.16	46.26	46.26	1.31%	386,654
Dec 19, 2025	45.32	46.23	45.27	45.66	45.66	0.11%	1,071,343
Dec 18, 2025	46.19	47.06	45.45	45.61	45.61	-0.33%	612,605
Dec 17, 2025	46.89	47.41	44.90	45.76	45.56	-2.16%	752,317
Dec 16, 2025	47.85	48.10	46.29	46.77	46.56	-2.18%	443,486
Dec 15, 2025	48.40	48.71	47.00	47.81	47.60	-0.56%	570,532
Dec 12, 2025	48.83	49.07	47.81	48.08	47.86	-2.10%	605,162
Dec 11, 2025	49.06	49.39	48.15	49.11	48.89	-0.85%	354,128
Dec 10, 2025	48.87	49.59	48.28	49.53	49.31	1.08%	683,114
Dec 9, 2025	48.11	49.04	47.50	49.00	48.78	0.97%	425,160
Dec 8, 2025	49.23	50.19	48.15	48.53	48.31	0.08%	958,739
Dec 5, 2025	47.94	49.58	47.93	48.49	48.27	1.93%	830,062
Dec 4, 2025	46.56	49.52	46.56	47.57	47.36	1.21%	1,137,256
Dec 3, 2025	45.12	47.16	44.91	47.00	46.79	4.14%	632,521
Dec 2, 2025	44.94	45.55	44.43	45.13	44.93	0.78%	1,368,147
Dec 1, 2025	44.85	45.33	44.59	44.78	44.58	-0.73%	556,857
Nov 28, 2025	45.11	45.26	44.44	45.11	44.91	0.33%	398,568
Nov 26, 2025	43.51	45.80	43.20	44.96	44.76	3.21%	1,479,699
Nov 25, 2025	42.34	43.76	41.35	43.56	43.36	4.84%	831,697
Nov 24, 2025	41.08	42.43	40.80	41.55	41.36	1.64%	794,326
Nov 21, 2025	39.36	41.55	39.20	40.88	40.70	4.74%	973,605
Nov 20, 2025	40.00	41.37	38.67	39.03	38.86	10.60%	1,509,981
Nov 19, 2025	35.73	36.39	35.19	35.29	35.13	-0.76%	676,545
Nov 18, 2025	35.43	36.04	35.02	35.56	35.40	-0.22%	504,723
Nov 17, 2025	36.90	37.17	35.36	35.64	35.48	-4.09%	512,140
Nov 14, 2025	36.49	37.48	36.06	37.16	36.99	-1.22%	324,168
Nov 13, 2025	38.58	38.74	37.20	37.62	37.45	-3.54%	274,575
Nov 12, 2025	38.92	39.41	38.73	39.00	38.83	0.91%	303,909
Nov 11, 2025	38.69	38.95	38.32	38.65	38.48	-1.40%	242,380
Nov 10, 2025	39.48	39.48	38.86	39.20	39.02	2.00%	278,310
Nov 7, 2025	37.79	38.48	37.17	38.43	38.26	0.03%	300,450
Nov 6, 2025	39.47	39.88	38.40	38.42	38.25	-2.73%	300,615
Nov 5, 2025	38.39	39.79	38.39	39.50	39.32	2.89%	420,279
Nov 4, 2025	39.24	39.35	38.23	38.39	38.22	-4.55%	369,331
Nov 3, 2025	40.03	40.26	39.43	40.22	40.04	0.73%	477,501
Oct 31, 2025	39.51	40.38	39.19	39.93	39.75	0.91%	328,483
Oct 30, 2025	39.84	40.16	39.32	39.57	39.39	-0.35%	491,684
Oct 29, 2025	40.62	41.16	39.06	39.71	39.53	-3.12%	567,434
Oct 28, 2025	40.38	41.45	40.13	40.99	40.81	0.39%	346,176
Oct 27, 2025	41.07	41.52	40.64	40.83	40.65	0.05%	323,422
Oct 24, 2025	40.62	41.17	40.09	40.81	40.63	1.59%	455,422
Oct 23, 2025	38.30	40.22	38.30	40.17	39.99	4.31%	396,521
Oct 22, 2025	39.67	40.01	37.89	38.51	38.34	-3.48%	392,268
Oct 21, 2025	39.48	39.97	39.27	39.90	39.72	0.76%	540,946
Oct 20, 2025	39.40	40.23	39.40	39.60	39.42	1.90%	664,954
Oct 17, 2025	39.44	39.79	38.59	38.86	38.69	-2.21%	627,468
Oct 16, 2025	40.55	40.79	39.47	39.74	39.56	-0.80%	448,349