KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.32	32.61	31.58	32.31	32.31	-1.37%	598,345
Jul 31, 2025	33.47	33.71	32.56	32.76	32.76	-3.99%	497,447
Jul 30, 2025	35.16	35.32	33.67	34.12	34.12	-2.12%	451,244
Jul 29, 2025	35.56	35.84	34.62	34.86	34.86	-1.05%	328,199
Jul 28, 2025	34.25	35.41	34.17	35.23	35.23	3.62%	564,933
Jul 25, 2025	34.28	34.28	33.58	34.00	34.00	-0.73%	377,006
Jul 24, 2025	34.56	34.77	34.03	34.25	34.25	-1.52%	395,921
Jul 23, 2025	35.22	35.41	34.43	34.78	34.78	-1.25%	566,112
Jul 22, 2025	35.63	35.98	34.91	35.22	35.22	-1.23%	386,149
Jul 21, 2025	35.65	36.30	35.65	35.66	35.66	0.68%	422,656
Jul 18, 2025	36.36	36.36	35.31	35.42	35.42	-1.34%	344,858
Jul 17, 2025	35.14	36.30	35.01	35.90	35.90	2.05%	377,174
Jul 16, 2025	35.02	35.25	34.31	35.18	35.18	0.06%	332,115
Jul 15, 2025	36.35	36.74	35.14	35.16	35.16	-1.71%	406,520
Jul 14, 2025	35.86	36.17	35.37	35.77	35.77	-1.35%	339,576
Jul 11, 2025	36.57	36.83	36.18	36.26	36.26	-1.87%	451,074
Jul 10, 2025	36.85	37.52	36.60	36.95	36.95	1.01%	570,590
Jul 9, 2025	37.02	37.26	35.91	36.58	36.58	-0.73%	335,526
Jul 8, 2025	35.88	37.25	35.75	36.85	36.85	3.25%	467,813
Jul 7, 2025	36.17	36.74	35.62	35.69	35.69	-2.91%	389,916
Jul 3, 2025	37.05	37.13	36.65	36.76	36.76	-0.05%	188,322
Jul 2, 2025	35.69	36.89	35.69	36.78	36.78	3.03%	397,691
Jul 1, 2025	34.48	36.60	34.31	35.70	35.70	3.18%	551,272
Jun 30, 2025	35.00	35.02	34.60	34.60	34.60	-0.43%	392,436
Jun 27, 2025	35.48	35.66	34.34	34.75	34.75	-1.78%	1,099,378
Jun 26, 2025	34.97	35.52	34.50	35.38	35.38	1.29%	317,525
Jun 25, 2025	35.14	35.22	34.60	34.93	34.93	-0.43%	410,542
Jun 24, 2025	34.30	35.15	33.85	35.08	35.08	3.88%	481,821
Jun 23, 2025	33.46	33.88	33.14	33.77	33.77	0.93%	332,758
Jun 20, 2025	34.27	34.38	33.05	33.46	33.46	-1.70%	744,753
Jun 18, 2025	34.39	34.60	33.88	34.04	34.04	-1.42%	327,186
Jun 17, 2025	34.97	35.50	34.51	34.53	34.32	-2.32%	365,707
Jun 16, 2025	34.40	35.64	34.39	35.35	35.14	4.09%	629,524
Jun 13, 2025	33.97	34.61	33.82	33.96	33.76	-2.36%	684,049
Jun 12, 2025	34.25	34.90	34.25	34.78	34.57	0.14%	469,642
Jun 11, 2025	35.63	35.73	34.51	34.73	34.52	-1.34%	691,235
Jun 10, 2025	34.33	35.94	34.29	35.20	34.99	3.04%	917,749
Jun 9, 2025	33.50	34.65	33.44	34.16	33.96	2.98%	1,940,371
Jun 6, 2025	33.27	33.60	32.57	33.17	32.97	0.82%	1,052,412
Jun 5, 2025	33.50	33.73	32.63	32.90	32.70	-1.53%	1,143,393
Jun 4, 2025	33.13	33.56	32.70	33.41	33.21	1.33%	316,157
Jun 3, 2025	32.18	33.21	31.96	32.97	32.77	2.34%	523,807
Jun 2, 2025	31.97	32.22	31.80	32.22	32.02	0.20%	481,107
May 30, 2025	32.41	32.76	31.86	32.15	31.96	-1.74%	793,518
May 29, 2025	33.16	33.16	32.38	32.72	32.52	0.93%	410,547
May 28, 2025	32.73	32.73	32.22	32.42	32.23	-0.83%	661,250
May 27, 2025	32.47	32.97	32.24	32.69	32.49	2.48%	411,672
May 23, 2025	31.34	31.93	31.21	31.90	31.71	-1.12%	425,203
May 22, 2025	32.36	32.70	32.14	32.26	32.07	-0.86%	417,558
May 21, 2025	32.72	33.13	32.15	32.54	32.35	-2.16%	489,251