KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2025	32.43	33.75	32.34	33.50	33.50	1.58%	714,516
Mar 31, 2025	32.50	33.02	31.77	32.98	32.98	-0.24%	786,148
Mar 28, 2025	34.50	34.57	32.92	33.06	33.06	-4.17%	495,871
Mar 27, 2025	35.95	36.38	34.31	34.50	34.50	-2.73%	648,557
Mar 26, 2025	36.47	36.77	35.25	35.47	35.47	-2.69%	289,995
Mar 25, 2025	36.42	36.75	36.05	36.45	36.45	-0.16%	716,430
Mar 24, 2025	36.52	37.00	36.31	36.51	36.51	2.10%	413,174
Mar 21, 2025	35.19	35.80	34.84	35.76	35.76	-0.36%	1,230,234
Mar 20, 2025	36.00	36.25	35.77	35.89	35.89	-1.64%	340,382
Mar 19, 2025	36.30	36.85	35.96	36.49	36.28	0.33%	435,482
Mar 18, 2025	36.61	36.67	36.12	36.37	36.16	-1.30%	381,625
Mar 17, 2025	36.61	37.19	36.51	36.85	36.64	0.30%	419,021
Mar 14, 2025	36.10	36.96	36.05	36.74	36.53	3.23%	486,707
Mar 13, 2025	35.76	36.52	35.42	35.59	35.39	-0.84%	476,771
Mar 12, 2025	36.07	36.40	35.33	35.89	35.69	0.79%	699,130
Mar 11, 2025	35.99	36.36	35.04	35.61	35.41	-1.60%	962,084
Mar 10, 2025	37.29	37.57	35.95	36.19	35.98	-4.89%	646,881
Mar 7, 2025	37.56	38.18	36.98	38.05	37.83	1.85%	429,601
Mar 6, 2025	36.66	37.98	36.63	37.36	37.15	-0.43%	497,534
Mar 5, 2025	36.78	37.62	36.22	37.52	37.31	2.71%	430,773
Mar 4, 2025	36.22	37.29	36.13	36.53	36.32	0.50%	1,147,484
Mar 3, 2025	38.41	38.68	36.25	36.35	36.14	-5.02%	688,601
Feb 28, 2025	37.91	38.66	37.37	38.27	38.05	1.11%	611,907
Feb 27, 2025	40.20	40.38	37.77	37.85	37.64	-6.10%	764,191
Feb 26, 2025	40.37	41.34	40.12	40.31	40.08	1.36%	582,722
Feb 25, 2025	40.39	40.61	39.62	39.77	39.54	-1.80%	567,782
Feb 24, 2025	41.75	41.89	40.43	40.50	40.27	-2.85%	632,860
Feb 21, 2025	43.43	43.52	41.48	41.69	41.45	-3.18%	600,502
Feb 20, 2025	43.62	44.87	42.85	43.06	42.82	-0.85%	992,969
Feb 19, 2025	42.53	43.73	42.35	43.43	43.18	2.02%	746,061
Feb 18, 2025	41.31	42.66	40.89	42.57	42.33	3.65%	448,562
Feb 14, 2025	41.27	41.86	40.86	41.07	40.84	-0.58%	253,719
Feb 13, 2025	40.81	41.38	40.55	41.31	41.08	1.80%	323,438