KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	82.51	85.85	81.50	83.56	-	-3.35%	84,783
Apr 27, 2026	87.78	88.31	84.71	86.46	86.46	-1.43%	635,765
Apr 24, 2026	89.57	89.59	86.37	87.71	87.71	3.60%	751,979
Apr 23, 2026	85.57	86.33	83.08	84.66	84.66	-0.63%	339,926
Apr 22, 2026	85.63	86.17	83.68	85.20	85.20	1.53%	505,505
Apr 21, 2026	83.98	85.59	83.33	83.92	83.92	0.60%	508,157
Apr 20, 2026	82.08	83.83	81.00	83.42	83.42	1.88%	522,809
Apr 17, 2026	81.42	84.46	79.75	81.88	81.88	2.79%	735,919
Apr 16, 2026	79.33	80.26	78.70	79.66	79.66	-0.23%	626,575
Apr 15, 2026	79.07	80.08	77.34	79.84	79.84	-0.08%	649,161
Apr 14, 2026	78.95	80.27	77.18	79.90	79.90	2.46%	585,933
Apr 13, 2026	76.83	78.81	76.67	77.98	77.98	0.67%	488,533
Apr 10, 2026	78.87	80.97	77.15	77.46	77.46	0.86%	923,850
Apr 9, 2026	72.62	77.26	72.62	76.80	76.80	6.14%	945,785
Apr 8, 2026	70.65	73.20	70.58	72.36	72.36	7.71%	947,431
Apr 7, 2026	66.50	67.81	65.66	67.18	67.18	0.84%	484,690
Apr 6, 2026	65.16	66.97	64.05	66.62	66.62	3.96%	411,199
Apr 2, 2026	63.44	66.56	63.00	64.08	64.08	-3.32%	676,148
Apr 1, 2026	66.36	68.19	66.04	66.28	66.28	0.85%	399,646
Mar 31, 2026	63.03	65.88	62.93	65.72	65.72	6.36%	577,987
Mar 30, 2026	65.71	65.71	61.24	61.79	61.79	-4.47%	478,374
Mar 27, 2026	63.84	65.73	63.43	64.68	64.68	-0.11%	451,312
Mar 26, 2026	66.94	67.45	64.45	64.75	64.75	-5.89%	463,371
Mar 25, 2026	69.04	69.97	68.00	68.80	68.80	1.12%	423,737
Mar 24, 2026	64.37	68.34	64.37	68.04	68.04	4.20%	561,259
Mar 23, 2026	66.75	67.22	64.94	65.30	65.30	2.21%	508,772
Mar 20, 2026	66.76	66.82	62.61	63.89	63.89	-4.30%	1,045,423
Mar 19, 2026	63.62	67.55	61.95	66.76	66.76	1.57%	405,089
Mar 18, 2026	66.21	67.05	65.02	65.73	65.53	-0.95%	340,387
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