KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.48	35.66	34.34	34.75	34.75	-1.78%	1,099,378
Jun 26, 2025	34.97	35.52	34.50	35.38	35.38	1.29%	317,525
Jun 25, 2025	35.14	35.22	34.60	34.93	34.93	-0.43%	410,542
Jun 24, 2025	34.30	35.15	33.85	35.08	35.08	3.88%	481,821
Jun 23, 2025	33.46	33.88	33.14	33.77	33.77	0.93%	332,758
Jun 20, 2025	34.27	34.38	33.05	33.46	33.46	-1.70%	744,753
Jun 18, 2025	34.39	34.60	33.88	34.04	34.04	-1.42%	327,186
Jun 17, 2025	34.97	35.50	34.51	34.53	34.32	-2.32%	365,707
Jun 16, 2025	34.40	35.64	34.39	35.35	35.14	4.09%	629,524
Jun 13, 2025	33.97	34.61	33.82	33.96	33.76	-2.36%	684,049
Jun 12, 2025	34.25	34.90	34.25	34.78	34.57	0.14%	469,642
Jun 11, 2025	35.63	35.73	34.51	34.73	34.52	-1.34%	691,235
Jun 10, 2025	34.33	35.94	34.29	35.20	34.99	3.04%	917,749
Jun 9, 2025	33.50	34.65	33.44	34.16	33.96	2.98%	1,940,371
Jun 6, 2025	33.27	33.60	32.57	33.17	32.97	0.82%	1,052,412
Jun 5, 2025	33.50	33.73	32.63	32.90	32.70	-1.53%	1,143,393
Jun 4, 2025	33.13	33.56	32.70	33.41	33.21	1.33%	316,157
Jun 3, 2025	32.18	33.21	31.96	32.97	32.77	2.34%	523,807
Jun 2, 2025	31.97	32.22	31.80	32.22	32.02	0.20%	481,107
May 30, 2025	32.41	32.76	31.86	32.15	31.96	-1.74%	793,518
May 29, 2025	33.16	33.16	32.38	32.72	32.52	0.93%	410,547
May 28, 2025	32.73	32.73	32.22	32.42	32.23	-0.83%	661,250
May 27, 2025	32.47	32.97	32.24	32.69	32.49	2.48%	411,672
May 23, 2025	31.34	31.93	31.21	31.90	31.71	-1.12%	425,203
May 22, 2025	32.36	32.70	32.14	32.26	32.07	-0.86%	417,558
May 21, 2025	32.72	33.13	32.15	32.54	32.35	-2.16%	489,251
May 20, 2025	32.91	33.27	32.78	33.26	33.06	0.54%	693,648
May 19, 2025	33.07	33.49	32.51	33.08	32.88	-2.19%	1,112,773
May 16, 2025	33.96	34.28	33.32	33.82	33.62	-0.94%	418,487
May 15, 2025	34.02	34.38	33.84	34.14	33.94	-0.32%	473,847
May 14, 2025	34.42	34.81	34.22	34.25	34.05	-1.01%	400,412
May 13, 2025	34.28	34.96	34.28	34.60	34.39	1.88%	495,159
May 12, 2025	34.00	35.09	33.60	33.96	33.76	6.69%	572,349
May 9, 2025	31.93	32.19	31.19	31.83	31.64	0.35%	678,209
May 8, 2025	31.25	32.35	30.97	31.72	31.53	2.82%	842,002
May 7, 2025	30.88	31.87	29.91	30.85	30.67	-2.80%	1,691,829
May 6, 2025	32.39	32.67	31.34	31.74	31.55	-3.11%	1,134,485
May 5, 2025	33.04	33.57	32.75	32.76	32.56	-1.38%	685,433
May 2, 2025	32.94	33.71	32.94	33.22	33.02	3.10%	419,499
May 1, 2025	32.66	32.69	32.13	32.22	32.03	-0.03%	462,346
Apr 30, 2025	31.99	32.34	31.53	32.23	32.04	-1.20%	515,495
Apr 29, 2025	31.90	33.01	31.88	32.62	32.43	0.93%	1,212,593
Apr 28, 2025	31.91	32.39	31.53	32.32	32.13	0.75%	499,111
Apr 25, 2025	31.44	32.12	31.39	32.08	31.89	0.25%	375,785
Apr 24, 2025	31.29	32.14	30.88	32.00	31.81	4.51%	546,628
Apr 23, 2025	31.56	31.89	30.53	30.62	30.44	1.73%	692,050
Apr 22, 2025	30.36	30.36	29.62	30.10	29.92	2.31%	671,360
Apr 21, 2025	28.39	29.47	28.11	29.42	29.24	1.10%	691,740
Apr 17, 2025	29.48	29.68	28.96	29.10	28.93	-0.68%	864,568
Apr 16, 2025	29.74	30.03	28.77	29.30	29.13	-3.84%	805,414