KLIC(KLIC)
KLIC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $92.45 | $92.71 | $90.10 | $90.97 | 53,727 |
| 10/8/2026 | $92.73 | $95.54 | $89.63 | $90.92 | 619,969 |
| 10/7/2026 | $95.25 | $96.53 | $93.67 | $94.95 | 410,351 |
| 10/6/2026 | $101.07 | $101.64 | $97.17 | $97.92 | 552,000 |
| 10/5/2026 | $100.01 | $101.94 | $98.15 | $98.73 | 722,811 |
| 10/2/2026 | $98.25 | $101.87 | $98.10 | $100.77 | 684,400 |
| 10/1/2026 | $94.51 | $96.36 | $93.39 | $96.03 | 747,367 |
| 9/30/2026 | $94.25 | $95.10 | $92.59 | $94.25 | 1.08M |
| 9/29/2026 | $93.67 | $95.00 | $93.09 | $93.72 | 372,167 |
| 9/28/2026 | $90.99 | $91.90 | $88.45 | $91.68 | 681,920 |
| 9/25/2026 | $89.50 | $91.76 | $89.00 | $91.18 | 471,343 |
| 9/24/2026 | $89.48 | $90.25 | $88.01 | $88.47 | 1.19M |
| 9/23/2026 | $88.34 | $91.85 | $86.33 | $90.85 | 780,000 |
| 9/22/2026 | $83.45 | $89.55 | $82.05 | $89.54 | 1.73M |
| 9/21/2026 | $85.47 | $85.47 | $82.65 | $84.08 | 757,279 |
| 9/18/2026 | $82.34 | $83.43 | $81.43 | $83.14 | 1.48M |
| 9/17/2026 | $81.70 | $83.76 | $80.65 | $81.92 | 753,200 |
| 9/16/2026 | $80.43 | $81.40 | $78.31 | $79.55 | 444,128 |
| 9/15/2026 | $80.54 | $81.05 | $78.44 | $78.79 | 684,000 |
| 9/14/2026 | $81.25 | $82.73 | $79.41 | $79.45 | 898,391 |
| 9/11/2026 | $84.74 | $86.54 | $84.18 | $86.13 | 366,197 |
| 9/10/2026 | $81.56 | $83.71 | $81.20 | $82.97 | 521,444 |
| 9/9/2026 | $82.31 | $84.39 | $82.28 | $83.78 | 442,949 |
| 9/8/2026 | $82.41 | $83.97 | $81.51 | $83.07 | 529,621 |
| 9/4/2026 | $80.38 | $81.83 | $79.93 | $81.61 | 641,711 |
| 9/3/2026 | $77.35 | $79.10 | $75.60 | $78.82 | 540,856 |
| 9/2/2026 | $78.11 | $79.70 | $77.28 | $78.95 | 532,770 |
| 9/1/2026 | $78.57 | $78.71 | $76.89 | $78.04 | 564,800 |
| 8/31/2026 | $81.86 | $83.76 | $79.46 | $80.06 | 736,328 |
| 8/28/2026 | $83.77 | $84.00 | $80.50 | $81.03 | 556,512 |
| 8/27/2026 | $86.06 | $87.00 | $83.85 | $84.67 | 602,114 |
| 8/26/2026 | $83.93 | $85.36 | $83.62 | $84.88 | 870,910 |
| 8/25/2026 | $84.56 | $85.48 | $83.48 | $84.53 | 655,244 |
| 8/24/2026 | $83.96 | $84.99 | $82.26 | $83.51 | 562,400 |
| 8/21/2026 | $87.01 | $87.06 | $83.68 | $85.75 | 685,244 |
| 8/20/2026 | $85.80 | $87.45 | $84.52 | $85.13 | 893,200 |
| 8/19/2026 | $93.44 | $93.44 | $85.50 | $86.29 | 1.29M |
| 8/18/2026 | $94.53 | $95.95 | $89.77 | $92.06 | 980,039 |
| 8/17/2026 | $100.01 | $103.39 | $99.60 | $101.77 | 1.06M |
| 8/14/2026 | $94.50 | $99.26 | $94.50 | $99.09 | 501,700 |
| 8/13/2026 | $94.88 | $97.33 | $94.27 | $95.80 | 592,420 |
| 8/12/2026 | $94.69 | $96.42 | $94.01 | $95.15 | 761,254 |
| 8/11/2026 | $88.66 | $91.93 | $88.16 | $91.02 | 615,976 |
| 8/10/2026 | $92.64 | $92.94 | $86.25 | $86.50 | 987,290 |
| 8/7/2026 | $93.00 | $94.67 | $90.30 | $91.31 | 1.04M |
| 8/6/2026 | $89.32 | $94.25 | $82.67 | $90.66 | 1.39M |
| 8/5/2026 | $92.70 | $98.00 | $92.44 | $93.84 | 1.25M |
| 8/4/2026 | $93.10 | $94.55 | $91.29 | $93.85 | 964,430 |
| 8/3/2026 | $85.82 | $92.10 | $84.28 | $90.16 | 1.39M |
| 7/31/2026 | $92.45 | $95.38 | $87.36 | $89.20 | 1.49M |
| 7/30/2026 | $88.93 | $92.62 | $87.65 | $88.32 | 1.33M |
| 7/29/2026 | $88.89 | $89.20 | $81.74 | $82.86 | 1.83M |
| 7/28/2026 | $93.65 | $93.65 | $87.01 | $90.93 | 1.17M |
| 7/27/2026 | $102.06 | $104.28 | $93.77 | $98.22 | 1.25M |
| 7/24/2026 | $105.92 | $107.09 | $99.15 | $101.33 | 620,628 |
| 7/23/2026 | $104.37 | $108.13 | $104.35 | $106.08 | 652,127 |
| 7/22/2026 | $104.85 | $108.96 | $104.85 | $105.60 | 841,638 |
| 7/21/2026 | $104.87 | $108.65 | $103.65 | $108.54 | 732,700 |
| 7/20/2026 | $99.43 | $102.32 | $98.52 | $100.06 | 625,745 |
| 7/17/2026 | $94.37 | $100.49 | $92.26 | $97.22 | 968,043 |
| 7/16/2026 | $102.84 | $104.68 | $97.73 | $99.02 | 884,442 |
| 7/15/2026 | $113.08 | $115.10 | $102.27 | $107.42 | 977,748 |
| 7/14/2026 | $112.62 | $112.88 | $108.06 | $110.09 | 626,836 |
| 7/13/2026 | $110.24 | $110.98 | $105.36 | $106.49 | 694,522 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
