KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	47.09	48.56	46.58	48.46	48.46	3.77%	563,054
Nov 20, 2024	45.29	46.90	45.29	46.70	46.70	2.46%	613,608
Nov 19, 2024	45.72	46.28	45.21	45.58	45.58	-1.62%	651,310
Nov 18, 2024	46.18	46.57	45.47	46.33	46.33	0.30%	721,311
Nov 15, 2024	46.67	47.71	44.67	46.19	46.19	1.27%	1,366,997
Nov 14, 2024	48.98	51.32	44.56	45.61	45.61	-3.06%	1,484,684
Nov 13, 2024	48.09	48.41	47.01	47.05	47.05	-2.06%	577,855
Nov 12, 2024	48.48	49.11	47.75	48.04	48.04	-1.17%	599,267
Nov 11, 2024	48.13	48.76	46.93	48.61	48.61	0.91%	921,395
Nov 8, 2024	48.16	48.50	47.75	48.17	48.17	-1.15%	554,687
Nov 7, 2024	49.70	49.96	48.69	48.73	48.73	-1.28%	546,074
Nov 6, 2024	48.57	50.36	48.38	49.36	49.36	4.82%	801,717
Nov 5, 2024	46.00	47.09	45.85	47.09	47.09	2.55%	507,388
Nov 4, 2024	45.41	46.59	45.38	45.92	45.92	0.75%	346,742
Nov 1, 2024	45.21	46.29	45.21	45.58	45.58	1.60%	495,933
Oct 31, 2024	46.00	46.14	44.79	44.86	44.86	-2.61%	639,286
Oct 30, 2024	46.77	48.26	46.02	46.06	46.06	-2.91%	568,672
Oct 29, 2024	45.94	47.49	45.66	47.44	47.44	2.84%	668,230
Oct 28, 2024	44.70	46.21	44.56	46.13	46.13	3.45%	665,666
Oct 25, 2024	43.78	44.80	43.72	44.59	44.59	3.07%	389,686
Oct 24, 2024	42.87	43.30	42.12	43.26	43.26	1.98%	420,162
Oct 23, 2024	42.80	42.97	41.83	42.42	42.42	-1.19%	376,521
Oct 22, 2024	43.68	43.79	42.87	42.93	42.93	-2.10%	352,613
Oct 21, 2024	44.42	44.42	43.37	43.85	43.85	-1.57%	373,735
Oct 18, 2024	45.66	45.66	44.45	44.55	44.55	-1.39%	518,914
Oct 17, 2024	45.36	45.64	44.30	45.18	45.18	1.44%	481,250
Oct 16, 2024	44.87	45.10	44.24	44.54	44.54	0.72%	505,015
Oct 15, 2024	46.29	47.09	44.01	44.22	44.22	-5.13%	490,674
Oct 14, 2024	45.73	46.96	45.73	46.61	46.61	2.96%	453,335
Oct 11, 2024	43.72	45.60	43.72	45.27	45.27	3.12%	424,093
Oct 10, 2024	43.70	44.00	43.26	43.90	43.90	-1.24%	402,470
Oct 9, 2024	44.34	44.87	44.11	44.45	44.45	0.05%	340,992
Oct 8, 2024	44.80	44.80	44.03	44.43	44.43	-1.18%	233,664
Oct 7, 2024	44.68	45.30	44.60	44.96	44.96	-0.27%	256,741
Oct 4, 2024	46.01	46.01	44.72	45.08	45.08	0.81%	258,066
Oct 3, 2024	45.37	46.03	44.33	44.72	44.72	-2.82%	492,743
Oct 2, 2024	44.45	46.10	44.39	46.02	46.02	4.90%	647,429
Oct 1, 2024	44.91	45.08	43.28	43.87	43.87	-2.79%	426,288
Sep 30, 2024	44.30	45.37	44.30	45.13	45.13	0.80%	739,319
Sep 27, 2024	45.00	45.36	44.40	44.77	44.77	0.27%	384,531
Sep 26, 2024	43.50	44.80	43.17	44.65	44.65	6.21%	510,156
Sep 25, 2024	42.16	42.44	41.83	42.04	42.04	-0.28%	493,264
Sep 24, 2024	41.96	42.62	41.26	42.16	42.16	1.20%	488,002
Sep 23, 2024	41.93	42.04	41.27	41.66	41.66	0.24%	326,620
Sep 20, 2024	42.19	42.19	41.23	41.56	41.56	-2.53%	1,391,105
Sep 19, 2024	42.20	42.84	41.65	42.64	42.64	4.23%	513,783
Sep 18, 2024	41.23	42.11	40.75	40.91	40.72	-0.20%	638,829
Sep 17, 2024	41.01	41.74	40.54	40.99	40.80	1.54%	373,781
Sep 16, 2024	39.96	40.38	39.09	40.37	40.18	0.22%	523,903
Sep 13, 2024	39.78	40.33	39.66	40.28	40.09	2.44%	526,208
Sep 12, 2024	39.56	39.87	38.81	39.32	39.14	-0.71%	359,407
Sep 11, 2024	39.15	39.70	38.32	39.60	39.42	1.49%	406,014
Sep 10, 2024	38.63	39.06	38.31	39.02	38.84	0.75%	442,569
Sep 9, 2024	38.75	39.11	38.23	38.73	38.55	0.41%	579,478
Sep 6, 2024	39.58	39.58	38.20	38.57	38.39	-3.02%	535,252
Sep 5, 2024	40.18	40.71	39.57	39.77	39.58	-1.39%	682,459
Sep 4, 2024	40.18	41.02	39.91	40.33	40.14	-0.47%	468,662
Sep 3, 2024	42.85	42.88	40.08	40.52	40.33	-7.51%	575,313
Aug 30, 2024	43.78	44.25	43.31	43.81	43.61	1.48%	613,139
Aug 29, 2024	42.61	44.01	42.42	43.17	42.97	2.23%	325,573
Aug 28, 2024	42.99	43.31	41.88	42.23	42.03	-1.77%	359,056
Aug 27, 2024	42.76	43.12	42.31	42.99	42.79	0.16%	262,140
Aug 26, 2024	43.61	43.61	42.66	42.92	42.72	-1.49%	350,927
Aug 23, 2024	42.89	44.56	42.81	43.57	43.37	3.12%	680,361
Aug 22, 2024	43.84	43.96	42.19	42.25	42.05	-3.49%	301,067
Aug 21, 2024	43.42	43.84	43.12	43.78	43.58	1.89%	435,681
Aug 20, 2024	43.61	43.72	42.92	42.97	42.77	-2.21%	339,418
Aug 19, 2024	43.40	43.95	42.90	43.94	43.74	1.15%	282,290
Aug 16, 2024	42.78	43.71	42.66	43.44	43.24	0.95%	318,344
Aug 15, 2024	42.13	43.32	42.01	43.03	42.83	4.93%	519,227
Aug 14, 2024	41.84	42.13	40.79	41.01	40.82	-1.25%	379,208
Aug 13, 2024	41.55	41.87	41.11	41.53	41.34	0.97%	468,659
Aug 12, 2024	40.44	42.71	40.44	41.13	40.94	1.66%	713,004
Aug 9, 2024	40.35	41.22	40.09	40.46	40.27	-0.98%	612,936
Aug 8, 2024	42.43	43.55	38.53	40.86	40.67	3.16%	1,735,170
Aug 7, 2024	42.28	42.34	39.53	39.61	39.43	-3.58%	731,143
Aug 6, 2024	41.28	41.67	40.37	41.08	40.89	0.20%	748,698
Aug 5, 2024	39.80	41.61	39.00	41.00	40.81	0.69%	1,084,660
Aug 2, 2024	42.19	42.57	40.38	40.72	40.53	-7.73%	1,229,620
Aug 1, 2024	46.79	46.79	43.30	44.13	43.92	-6.44%	717,752
Jul 31, 2024	46.26	47.59	45.89	47.17	46.95	4.96%	471,758
Jul 30, 2024	46.40	46.55	44.60	44.94	44.73	-2.73%	580,343
Jul 29, 2024	47.25	47.76	46.17	46.20	45.98	-1.45%	679,609
Jul 26, 2024	46.93	47.51	45.69	46.88	46.66	2.45%	538,804
Jul 25, 2024	46.56	46.75	45.20	45.76	45.55	-2.60%	767,763
Jul 24, 2024	48.79	48.86	46.97	46.98	46.76	-5.96%	489,296
Jul 23, 2024	49.69	50.43	49.50	49.96	49.73	-0.66%	313,010
Jul 22, 2024	48.21	50.44	48.21	50.29	50.06	5.28%	330,790
Jul 19, 2024	48.97	48.97	47.63	47.77	47.55	-2.21%	391,178
Jul 18, 2024	50.79	51.00	48.58	48.85	48.62	-3.52%	561,816
Jul 17, 2024	52.04	52.45	50.57	50.63	50.39	-4.90%	433,046
Jul 16, 2024	52.50	53.31	51.36	53.24	52.99	2.27%	411,907
Jul 15, 2024	52.67	52.97	51.85	52.06	51.82	-0.80%	402,022
Jul 12, 2024	52.26	53.71	51.78	52.48	52.24	1.67%	521,852
Jul 11, 2024	50.50	52.16	50.30	51.62	51.38	3.84%	867,084
Jul 10, 2024	48.75	49.71	48.48	49.71	49.48	2.43%	441,460
Jul 9, 2024	49.36	49.41	48.41	48.53	48.30	-1.76%	422,044
Jul 8, 2024	49.40	50.40	49.27	49.40	49.17	1.06%	276,847
Jul 5, 2024	49.14	49.41	48.78	48.88	48.65	-0.73%	238,173
Jul 3, 2024	49.51	49.51	48.85	49.24	49.01	0.22%	165,974