KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.54	47.74	46.37	46.95	46.95	-0.25%	1,891,531
Dec 19, 2024	48.58	49.00	46.85	47.07	47.07	-3.41%	512,575
Dec 18, 2024	50.45	52.08	48.25	48.73	48.52	-2.21%	531,471
Dec 17, 2024	49.90	51.32	49.51	49.83	49.61	-0.56%	364,256
Dec 16, 2024	49.53	50.30	48.43	50.11	49.89	1.27%	448,921
Dec 13, 2024	49.68	50.10	48.85	49.48	49.27	0.10%	430,854
Dec 12, 2024	49.43	50.34	48.93	49.43	49.22	-0.34%	256,377
Dec 11, 2024	49.48	50.17	49.11	49.60	49.39	1.56%	561,694
Dec 10, 2024	49.82	49.83	48.57	48.84	48.63	-2.59%	588,616
Dec 9, 2024	48.17	50.27	48.12	50.14	49.92	3.96%	532,303
Dec 6, 2024	48.45	48.72	47.74	48.23	48.02	0.19%	359,079
Dec 5, 2024	49.38	49.50	48.00	48.14	47.93	-2.69%	480,887
Dec 4, 2024	50.85	51.12	48.86	49.47	49.26	-1.77%	495,579
Dec 3, 2024	50.34	50.60	49.80	50.36	50.14	-0.36%	352,743
Dec 2, 2024	48.89	50.67	48.70	50.54	50.32	4.38%	624,928
Nov 29, 2024	48.15	48.92	47.96	48.42	48.21	2.13%	271,414
Nov 27, 2024	49.01	49.42	47.33	47.41	47.20	-3.24%	754,113
Nov 26, 2024	50.20	50.20	48.88	49.00	48.79	-1.90%	650,013
Nov 25, 2024	49.10	51.10	49.10	49.95	49.73	1.59%	682,452
Nov 22, 2024	48.15	49.36	48.15	49.17	48.96	1.47%	442,997
Nov 21, 2024	47.09	48.56	46.58	48.46	48.25	3.77%	563,054
Nov 20, 2024	45.29	46.90	45.29	46.70	46.50	2.46%	613,608
Nov 19, 2024	45.72	46.28	45.21	45.58	45.38	-1.62%	651,310
Nov 18, 2024	46.18	46.57	45.47	46.33	46.13	0.30%	721,311
Nov 15, 2024	46.67	47.71	44.67	46.19	45.99	1.27%	1,366,997
Nov 14, 2024	48.98	51.32	44.56	45.61	45.41	-3.06%	1,484,684
Nov 13, 2024	48.09	48.41	47.01	47.05	46.85	-2.06%	577,855
Nov 12, 2024	48.48	49.11	47.75	48.04	47.83	-1.17%	599,267
Nov 11, 2024	48.13	48.76	46.93	48.61	48.40	0.91%	921,395
Nov 8, 2024	48.16	48.50	47.75	48.17	47.96	-1.15%	554,687
Nov 7, 2024	49.70	49.96	48.69	48.73	48.52	-1.28%	546,074
Nov 6, 2024	48.57	50.36	48.38	49.36	49.15	4.82%	801,717
Nov 5, 2024	46.00	47.09	45.85	47.09	46.89	2.55%	507,388
Nov 4, 2024	45.41	46.59	45.38	45.92	45.72	0.75%	346,742
Nov 1, 2024	45.21	46.29	45.21	45.58	45.38	1.60%	495,933
Oct 31, 2024	46.00	46.14	44.79	44.86	44.67	-2.61%	639,286
Oct 30, 2024	46.77	48.26	46.02	46.06	45.86	-2.91%	568,672
Oct 29, 2024	45.94	47.49	45.66	47.44	47.23	2.84%	668,230
Oct 28, 2024	44.70	46.21	44.56	46.13	45.93	3.45%	665,666
Oct 25, 2024	43.78	44.80	43.72	44.59	44.40	3.07%	389,686
Oct 24, 2024	42.87	43.30	42.12	43.26	43.07	1.98%	420,162
Oct 23, 2024	42.80	42.97	41.83	42.42	42.24	-1.19%	376,521
Oct 22, 2024	43.68	43.79	42.87	42.93	42.74	-2.10%	352,613
Oct 21, 2024	44.42	44.42	43.37	43.85	43.66	-1.57%	373,735
Oct 18, 2024	45.66	45.66	44.45	44.55	44.36	-1.39%	518,914
Oct 17, 2024	45.36	45.64	44.30	45.18	44.98	1.44%	481,250
Oct 16, 2024	44.87	45.10	44.24	44.54	44.35	0.72%	505,015
Oct 15, 2024	46.29	47.09	44.01	44.22	44.03	-5.13%	490,674
Oct 14, 2024	45.73	46.96	45.73	46.61	46.41	2.96%	453,335
Oct 11, 2024	43.72	45.60	43.72	45.27	45.07	3.12%	424,093
Oct 10, 2024	43.70	44.00	43.26	43.90	43.71	-1.24%	402,470
Oct 9, 2024	44.34	44.87	44.11	44.45	44.26	0.05%	340,992
Oct 8, 2024	44.80	44.80	44.03	44.43	44.24	-1.18%	233,664
Oct 7, 2024	44.68	45.30	44.60	44.96	44.77	-0.27%	256,741
Oct 4, 2024	46.01	46.01	44.72	45.08	44.89	0.81%	258,066
Oct 3, 2024	45.37	46.03	44.33	44.72	44.53	-2.82%	492,743
Oct 2, 2024	44.45	46.10	44.39	46.02	45.82	4.90%	647,429
Oct 1, 2024	44.91	45.08	43.28	43.87	43.68	-2.79%	426,288
Sep 30, 2024	44.30	45.37	44.30	45.13	44.93	0.80%	739,319
Sep 27, 2024	45.00	45.36	44.40	44.77	44.58	0.27%	384,531
Sep 26, 2024	43.50	44.80	43.17	44.65	44.46	6.21%	510,156
Sep 25, 2024	42.16	42.44	41.83	42.04	41.86	-0.28%	493,264
Sep 24, 2024	41.96	42.62	41.26	42.16	41.98	1.20%	488,002
Sep 23, 2024	41.93	42.04	41.27	41.66	41.48	0.24%	326,620
Sep 20, 2024	42.19	42.19	41.23	41.56	41.38	-2.53%	1,391,105
Sep 19, 2024	42.20	42.84	41.65	42.64	42.46	4.23%	513,783
Sep 18, 2024	41.23	42.11	40.75	40.91	40.54	-0.20%	638,829
Sep 17, 2024	41.01	41.74	40.54	40.99	40.62	1.54%	373,781
Sep 16, 2024	39.96	40.38	39.09	40.37	40.01	0.22%	523,903
Sep 13, 2024	39.78	40.33	39.66	40.28	39.92	2.44%	526,208
Sep 12, 2024	39.56	39.87	38.81	39.32	38.97	-0.71%	359,407
Sep 11, 2024	39.15	39.70	38.32	39.60	39.24	1.49%	406,014
Sep 10, 2024	38.63	39.06	38.31	39.02	38.67	0.75%	442,569
Sep 9, 2024	38.75	39.11	38.23	38.73	38.38	0.41%	579,478
Sep 6, 2024	39.58	39.58	38.20	38.57	38.22	-3.02%	535,252
Sep 5, 2024	40.18	40.71	39.57	39.77	39.41	-1.39%	682,459
Sep 4, 2024	40.18	41.02	39.91	40.33	39.97	-0.47%	468,662
Sep 3, 2024	42.85	42.88	40.08	40.52	40.16	-7.51%	575,313
Aug 30, 2024	43.78	44.25	43.31	43.81	43.42	1.48%	613,139
Aug 29, 2024	42.61	44.01	42.42	43.17	42.78	2.23%	325,573
Aug 28, 2024	42.99	43.31	41.88	42.23	41.85	-1.77%	359,056
Aug 27, 2024	42.76	43.12	42.31	42.99	42.60	0.16%	262,140
Aug 26, 2024	43.61	43.61	42.66	42.92	42.53	-1.49%	350,927
Aug 23, 2024	42.89	44.56	42.81	43.57	43.18	3.12%	680,361
Aug 22, 2024	43.84	43.96	42.19	42.25	41.87	-3.49%	301,067
Aug 21, 2024	43.42	43.84	43.12	43.78	43.39	1.89%	435,681
Aug 20, 2024	43.61	43.72	42.92	42.97	42.58	-2.21%	339,418
Aug 19, 2024	43.40	43.95	42.90	43.94	43.55	1.15%	282,290
Aug 16, 2024	42.78	43.71	42.66	43.44	43.05	0.95%	318,344
Aug 15, 2024	42.13	43.32	42.01	43.03	42.64	4.93%	519,227
Aug 14, 2024	41.84	42.13	40.79	41.01	40.64	-1.25%	379,208
Aug 13, 2024	41.55	41.87	41.11	41.53	41.16	0.97%	468,659
Aug 12, 2024	40.44	42.71	40.44	41.13	40.76	1.66%	713,004
Aug 9, 2024	40.35	41.22	40.09	40.46	40.10	-0.98%	612,936
Aug 8, 2024	42.43	43.55	38.53	40.86	40.49	3.16%	1,735,170
Aug 7, 2024	42.28	42.34	39.53	39.61	39.25	-3.58%	731,143
Aug 6, 2024	41.28	41.67	40.37	41.08	40.71	0.20%	748,698
Aug 5, 2024	39.80	41.61	39.00	41.00	40.63	0.69%	1,084,660
Aug 2, 2024	42.19	42.57	40.38	40.72	40.35	-7.73%	1,229,620
Aug 1, 2024	46.79	46.79	43.30	44.13	43.73	-6.44%	717,752