KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	129.50	132.64	127.21	132.38	-	2.52%	565,366
Jun 29, 2026	122.85	131.62	119.08	129.12	129.12	3.11%	1,273,310
Jun 26, 2026	125.84	129.39	123.50	125.22	125.22	-4.77%	3,494,012
Jun 25, 2026	129.70	133.41	123.97	131.49	131.49	6.66%	1,631,178
Jun 24, 2026	127.04	129.40	121.19	123.28	123.28	-3.01%	1,778,410
Jun 23, 2026	113.88	129.65	113.88	127.10	127.10	2.32%	2,331,513
Jun 22, 2026	122.81	125.13	117.53	124.22	124.22	1.93%	1,714,822
Jun 18, 2026	121.50	125.14	121.15	121.87	121.87	4.78%	1,806,282
Jun 17, 2026	120.39	122.51	116.16	116.51	116.31	-0.65%	871,336
Jun 16, 2026	114.37	124.75	114.32	117.27	117.06	1.59%	1,728,866
Jun 15, 2026	116.87	117.96	112.62	115.44	115.23	2.04%	904,147
Jun 12, 2026	111.99	115.27	110.00	113.13	112.93	1.17%	690,265
Jun 11, 2026	105.83	112.00	103.47	111.82	111.62	9.60%	675,187
Jun 10, 2026	101.66	107.80	100.31	102.03	101.85	-0.59%	600,920
Jun 9, 2026	105.19	109.50	96.46	102.64	102.46	0.14%	684,953
Jun 8, 2026	102.98	103.90	100.01	102.50	102.32	4.42%	737,270
Jun 5, 2026	103.90	104.75	97.33	98.16	97.99	-8.71%	894,109
Jun 4, 2026	104.03	109.39	103.06	107.52	107.33	-0.81%	485,045
Jun 3, 2026	109.12	109.96	105.49	108.40	108.21	0.04%	773,323
Jun 2, 2026	105.68	110.78	103.88	108.36	108.17	4.86%	906,247
Jun 1, 2026	101.73	104.88	99.00	103.34	103.16	1.42%	964,786
May 29, 2026	105.49	107.56	101.25	101.89	101.71	-2.73%	1,277,004
May 28, 2026	104.63	106.60	100.34	104.75	104.57	-0.81%	1,075,124
May 27, 2026	109.58	109.88	103.25	105.61	105.42	-2.73%	909,845
May 26, 2026	107.71	109.16	104.70	108.57	108.38	3.99%	732,324
May 22, 2026	102.09	105.85	101.23	104.40	104.22	3.27%	551,413
May 21, 2026	100.76	103.28	98.55	101.09	100.91	-0.14%	836,448
May 20, 2026	99.37	101.56	96.17	101.23	101.05	3.70%	639,830
May 19, 2026	97.00	98.94	94.31	97.62	97.45	-1.75%	1,141,611
May 18, 2026	103.06	104.17	98.53	99.36	99.19	-2.63%	1,056,290
May 15, 2026	100.57	102.43	98.30	102.04	101.86	-1.97%	875,354
May 14, 2026	104.19	105.33	101.02	104.09	103.91	-0.17%	651,501
May 13, 2026	100.67	105.24	98.36	104.27	104.09	6.40%	1,029,640
May 12, 2026	102.06	102.41	96.00	98.00	97.83	-6.02%	971,602
May 11, 2026	102.66	104.37	101.77	104.28	104.10	1.58%	1,120,847
May 8, 2026	100.47	104.73	99.84	102.66	102.48	4.60%	1,477,022
May 7, 2026	106.01	107.01	91.80	98.15	97.98	4.66%	2,711,732
May 6, 2026	93.97	95.28	91.50	93.78	93.61	2.62%	1,188,241
May 5, 2026	88.45	92.63	88.33	91.39	91.23	4.03%	647,081
May 4, 2026	86.35	88.25	85.72	87.85	87.70	1.76%	633,207
May 1, 2026	85.43	87.19	84.30	86.33	86.18	0.97%	606,811
Apr 30, 2026	84.52	86.61	82.96	85.50	85.35	2.15%	680,721
Apr 29, 2026	83.31	84.32	82.38	83.70	83.55	0.87%	433,788
Apr 28, 2026	82.51	85.85	81.50	82.98	82.83	-4.02%	580,760
Apr 27, 2026	87.78	88.31	84.71	86.46	86.31	-1.43%	635,792
Apr 24, 2026	89.57	89.59	86.37	87.71	87.56	3.60%	881,515
Apr 23, 2026	85.57	86.33	83.08	84.66	84.51	-0.63%	340,153
Apr 22, 2026	85.63	86.17	83.68	85.20	85.05	1.53%	507,199
Apr 21, 2026	83.98	85.59	83.33	83.92	83.77	0.60%	516,640
Apr 20, 2026	82.08	83.83	81.00	83.42	83.27	1.88%	523,363