KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	66.21	67.05	65.02	65.73	65.53	-0.95%	340,355
Mar 17, 2026	66.14	67.54	65.71	66.36	66.15	0.33%	574,358
Mar 16, 2026	66.00	67.13	65.12	66.15	65.94	2.76%	441,769
Mar 13, 2026	64.46	65.78	63.95	64.37	64.17	1.55%	562,855
Mar 12, 2026	64.50	64.50	62.88	63.39	63.19	-3.34%	403,194
Mar 11, 2026	65.04	65.96	64.50	65.58	65.38	0.18%	416,217
Mar 10, 2026	65.05	67.05	64.17	65.46	65.26	0.02%	798,821
Mar 9, 2026	59.90	65.57	59.30	65.45	65.25	6.47%	1,074,608
Mar 6, 2026	60.75	62.67	60.60	61.47	61.28	-3.17%	687,127
Mar 5, 2026	66.53	67.33	62.64	63.48	63.28	-6.30%	518,005
Mar 4, 2026	67.53	68.50	66.61	67.75	67.54	2.31%	556,923
Mar 3, 2026	66.88	67.19	65.00	66.22	66.01	-5.76%	847,830
Mar 2, 2026	68.39	70.83	68.39	70.27	70.05	0.79%	713,389
Feb 27, 2026	69.18	70.59	68.24	69.72	69.50	-1.43%	657,241
Feb 26, 2026	72.66	72.78	68.63	70.73	70.51	-2.78%	635,789
Feb 25, 2026	72.21	72.90	70.58	72.75	72.52	2.18%	542,192
Feb 24, 2026	69.38	72.35	69.38	71.20	70.98	3.07%	621,448
Feb 23, 2026	70.75	70.88	68.09	69.08	68.86	-2.50%	369,036
Feb 20, 2026	69.28	71.20	69.21	70.85	70.63	2.00%	552,941
Feb 19, 2026	68.01	70.66	67.31	69.46	69.24	0.70%	882,218
Feb 18, 2026	72.00	72.31	68.63	68.98	68.76	-3.89%	649,481
Feb 17, 2026	70.32	72.29	68.89	71.77	71.55	0.21%	573,194
Feb 13, 2026	71.93	73.70	70.75	71.62	71.40	-0.64%	1,116,941
Feb 12, 2026	74.87	75.45	71.50	72.08	71.86	-3.73%	955,487
Feb 11, 2026	75.89	77.50	73.61	74.87	74.64	0.04%	1,036,648
Feb 10, 2026	73.22	75.60	71.74	74.84	74.61	2.63%	1,141,437
Feb 9, 2026	70.85	73.00	70.00	72.92	72.69	2.82%	1,243,549
Feb 6, 2026	67.20	70.96	66.27	70.92	70.70	6.81%	1,752,731
Feb 5, 2026	57.34	66.54	57.01	66.40	66.19	19.27%	2,806,843
Feb 4, 2026	57.71	58.75	54.37	55.67	55.50	-2.67%	1,054,502
Feb 3, 2026	58.20	58.61	56.10	57.20	57.02	-1.23%	693,240
Feb 2, 2026	56.60	57.96	56.31	57.91	57.73	1.01%	746,786
Jan 30, 2026	57.73	59.28	56.99	57.33	57.15	-2.58%	916,348
Jan 29, 2026	58.76	59.17	57.00	58.85	58.67	0.87%	672,682
Jan 28, 2026	59.14	59.96	58.03	58.34	58.16	0.34%	554,708
Jan 27, 2026	58.20	58.70	57.67	58.14	57.96	1.01%	338,278
Jan 26, 2026	57.51	58.53	57.01	57.56	57.38	0.02%	517,474
Jan 23, 2026	59.34	59.65	57.14	57.55	57.37	-3.29%	453,963
Jan 22, 2026	59.82	60.00	58.86	59.51	59.32	0.08%	560,178
Jan 21, 2026	57.65	59.71	57.43	59.46	59.27	4.81%	572,297
Jan 20, 2026	56.80	58.42	56.31	56.73	56.55	-1.42%	469,393
Jan 16, 2026	59.71	59.79	57.34	57.55	57.37	-2.74%	691,432
Jan 15, 2026	58.47	59.59	57.47	59.17	58.99	4.67%	1,276,310
Jan 14, 2026	55.04	57.20	54.64	56.53	56.35	2.02%	1,027,184
Jan 13, 2026	56.39	56.94	55.01	55.41	55.24	-1.62%	870,352
Jan 12, 2026	55.50	57.93	55.25	56.32	56.14	1.75%	946,202
Jan 9, 2026	54.00	55.71	53.63	55.35	55.18	2.59%	600,630
Jan 8, 2026	53.55	55.96	52.26	53.95	53.78	-0.07%	938,485
Jan 7, 2026	52.73	54.05	52.62	53.99	53.82	0.71%	599,123
Jan 6, 2026	52.13	54.59	52.13	53.61	53.44	4.44%	963,959