KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	34.25	34.90	34.25	34.78	34.78	0.14%	469,642
Jun 11, 2025	35.63	35.73	34.51	34.73	34.73	-1.34%	691,235
Jun 10, 2025	34.33	35.94	34.29	35.20	35.20	3.04%	917,749
Jun 9, 2025	33.50	34.65	33.44	34.16	34.16	2.98%	1,940,371
Jun 6, 2025	33.27	33.60	32.57	33.17	33.17	0.82%	1,052,412
Jun 5, 2025	33.50	33.73	32.63	32.90	32.90	-1.53%	1,143,393
Jun 4, 2025	33.13	33.56	32.70	33.41	33.41	1.33%	316,157
Jun 3, 2025	32.18	33.21	31.96	32.97	32.97	2.34%	523,807
Jun 2, 2025	31.97	32.22	31.80	32.22	32.22	0.20%	481,107
May 30, 2025	32.41	32.76	31.86	32.15	32.15	-1.74%	793,518
May 29, 2025	33.16	33.16	32.38	32.72	32.72	0.93%	410,547
May 28, 2025	32.73	32.73	32.22	32.42	32.42	-0.83%	661,250
May 27, 2025	32.47	32.97	32.24	32.69	32.69	2.48%	411,672
May 23, 2025	31.34	31.93	31.21	31.90	31.90	-1.12%	425,203
May 22, 2025	32.36	32.70	32.14	32.26	32.26	-0.86%	417,558
May 21, 2025	32.72	33.13	32.15	32.54	32.54	-2.16%	489,251
May 20, 2025	32.91	33.27	32.78	33.26	33.26	0.54%	693,648
May 19, 2025	33.07	33.49	32.51	33.08	33.08	-2.19%	1,112,773
May 16, 2025	33.96	34.28	33.32	33.82	33.82	-0.94%	418,487
May 15, 2025	34.02	34.38	33.84	34.14	34.14	-0.32%	473,847
May 14, 2025	34.42	34.81	34.22	34.25	34.25	-1.01%	400,412
May 13, 2025	34.28	34.96	34.28	34.60	34.60	1.88%	495,159
May 12, 2025	34.00	35.09	33.60	33.96	33.96	6.69%	572,349
May 9, 2025	31.93	32.19	31.19	31.83	31.83	0.35%	678,209
May 8, 2025	31.25	32.35	30.97	31.72	31.72	2.82%	842,002
May 7, 2025	30.88	31.87	29.91	30.85	30.85	-2.80%	1,691,829
May 6, 2025	32.39	32.67	31.34	31.74	31.74	-3.11%	1,134,485
May 5, 2025	33.04	33.57	32.75	32.76	32.76	-1.38%	685,433
May 2, 2025	32.94	33.71	32.94	33.22	33.22	3.10%	419,499
May 1, 2025	32.66	32.69	32.13	32.22	32.22	-0.03%	462,346
Apr 30, 2025	31.99	32.34	31.53	32.23	32.23	-1.20%	515,495
Apr 29, 2025	31.90	33.01	31.88	32.62	32.62	0.93%	1,212,593
Apr 28, 2025	31.91	32.39	31.53	32.32	32.32	0.75%	499,111
Apr 25, 2025	31.44	32.12	31.39	32.08	32.08	0.25%	375,785
Apr 24, 2025	31.29	32.14	30.88	32.00	32.00	4.51%	546,628
Apr 23, 2025	31.56	31.89	30.53	30.62	30.62	1.73%	692,050
Apr 22, 2025	30.36	30.36	29.62	30.10	30.10	2.31%	671,360
Apr 21, 2025	28.39	29.47	28.11	29.42	29.42	1.10%	691,740
Apr 17, 2025	29.48	29.68	28.96	29.10	29.10	-0.68%	864,568
Apr 16, 2025	29.74	30.03	28.77	29.30	29.30	-3.84%	805,414
Apr 15, 2025	29.76	30.80	29.76	30.47	30.47	1.23%	509,356
Apr 14, 2025	30.69	30.92	29.36	30.10	30.10	0.77%	517,950
Apr 11, 2025	29.45	30.09	28.70	29.87	29.87	1.60%	560,588
Apr 10, 2025	30.83	30.91	28.78	29.40	29.40	-8.47%	828,370
Apr 9, 2025	27.91	33.05	27.62	32.12	32.12	16.17%	1,052,269
Apr 8, 2025	30.12	30.30	27.15	27.65	27.65	-5.41%	1,002,809
Apr 7, 2025	27.65	31.51	27.50	29.23	29.23	0.38%	1,406,609
Apr 4, 2025	29.31	30.25	26.63	29.12	29.12	-1.46%	1,290,775
Apr 3, 2025	32.02	32.34	29.53	29.55	29.55	-12.75%	927,758
Apr 2, 2025	32.94	34.14	32.94	33.87	33.87	1.10%	618,010