KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	32.43	32.76	32.34	32.73	-	-0.77%	44,153
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
Feb 12, 2025	40.67	41.11	40.12	40.58	40.35	-1.48%	522,918
Feb 11, 2025	41.00	42.09	41.00	41.19	40.96	-0.56%	486,635
Feb 10, 2025	41.77	42.09	41.24	41.42	41.19	-0.31%	642,857
Feb 7, 2025	42.67	42.84	41.46	41.55	41.31	-2.44%	636,558
Feb 6, 2025	42.76	43.06	41.72	42.59	42.35	-1.84%	857,726
Feb 5, 2025	42.12	44.83	41.81	43.39	43.14	-0.02%	1,179,590
Feb 4, 2025	43.07	43.61	42.66	43.40	43.15	0.21%	775,010
Feb 3, 2025	43.44	43.51	42.13	43.31	43.06	-2.34%	827,195
Jan 31, 2025	44.33	45.54	44.23	44.35	44.10	0.05%	451,589
Jan 30, 2025	44.57	44.89	43.78	44.33	44.08	0.98%	418,416
Jan 29, 2025	42.96	44.01	42.64	43.90	43.65	2.83%	562,051
Jan 28, 2025	42.95	43.38	42.38	42.69	42.45	-0.44%	435,703
Jan 27, 2025	44.14	44.51	42.28	42.88	42.64	-5.03%	566,131
Jan 24, 2025	45.81	46.07	44.79	45.15	44.89	-1.46%	376,558
Jan 23, 2025	45.80	46.03	45.28	45.82	45.56	-1.61%	417,969
Jan 22, 2025	47.33	48.38	46.29	46.57	46.31	-1.98%	421,094
Jan 21, 2025	47.70	48.46	47.47	47.51	47.24	0.38%	421,571