KLIC(KLIC)
KLIC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $102.09 | $105.85 | $101.23 | $104.40 | 551,413 |
| 5/21/2026 | $100.76 | $103.28 | $98.55 | $101.09 | 836,448 |
| 5/20/2026 | $99.37 | $101.56 | $96.17 | $101.23 | 639,830 |
| 5/19/2026 | $97.00 | $98.94 | $94.31 | $97.62 | 1.14M |
| 5/18/2026 | $103.06 | $104.17 | $98.53 | $99.36 | 1.06M |
| 5/15/2026 | $100.57 | $102.43 | $98.30 | $102.04 | 875,354 |
| 5/14/2026 | $104.19 | $105.33 | $101.02 | $104.09 | 651,501 |
| 5/13/2026 | $100.67 | $105.24 | $98.36 | $104.27 | 1.03M |
| 5/12/2026 | $102.06 | $102.41 | $96.00 | $98.00 | 971,602 |
| 5/11/2026 | $102.66 | $104.37 | $101.77 | $104.28 | 1.12M |
| 5/8/2026 | $100.47 | $104.73 | $99.84 | $102.66 | 1.48M |
| 5/7/2026 | $106.01 | $107.01 | $91.80 | $98.15 | 2.71M |
| 5/6/2026 | $93.97 | $95.28 | $91.50 | $93.78 | 1.19M |
| 5/5/2026 | $88.45 | $92.63 | $88.33 | $91.39 | 647,100 |
| 5/4/2026 | $86.35 | $88.25 | $85.72 | $87.85 | 633,207 |
| 5/1/2026 | $85.43 | $87.19 | $84.30 | $86.33 | 606,811 |
| 4/30/2026 | $84.52 | $86.61 | $82.96 | $85.50 | 680,721 |
| 4/29/2026 | $83.31 | $84.32 | $82.38 | $83.70 | 433,788 |
| 4/28/2026 | $82.51 | $85.85 | $81.50 | $82.98 | 580,760 |
| 4/27/2026 | $87.78 | $88.31 | $84.71 | $86.46 | 635,800 |
| 4/24/2026 | $89.57 | $89.59 | $86.37 | $87.71 | 881,515 |
| 4/23/2026 | $85.57 | $86.33 | $83.08 | $84.66 | 340,153 |
| 4/22/2026 | $85.63 | $86.17 | $83.68 | $85.20 | 507,199 |
| 4/21/2026 | $83.98 | $85.59 | $83.33 | $83.92 | 516,640 |
| 4/20/2026 | $82.08 | $83.83 | $81.00 | $83.42 | 523,363 |
| 4/17/2026 | $81.42 | $84.46 | $79.75 | $81.88 | 736,148 |
| 4/16/2026 | $79.33 | $80.26 | $78.70 | $79.66 | 648,754 |
| 4/15/2026 | $79.07 | $80.08 | $77.34 | $79.84 | 649,400 |
| 4/14/2026 | $78.95 | $80.27 | $77.18 | $79.90 | 585,941 |
| 4/13/2026 | $76.83 | $78.81 | $76.67 | $77.98 | 503,000 |
| 4/10/2026 | $78.86 | $80.97 | $77.15 | $77.46 | 924,051 |
| 4/9/2026 | $72.62 | $77.26 | $72.62 | $76.80 | 945,800 |
| 4/8/2026 | $70.65 | $73.20 | $70.58 | $72.36 | 947,431 |
| 4/7/2026 | $66.50 | $67.81 | $65.66 | $67.18 | 484,700 |
| 4/6/2026 | $65.16 | $66.97 | $64.05 | $66.62 | 411,200 |
| 4/2/2026 | $63.44 | $66.56 | $63.00 | $64.08 | 676,148 |
| 4/1/2026 | $66.36 | $68.19 | $66.04 | $66.28 | 399,646 |
| 3/31/2026 | $63.03 | $65.88 | $62.93 | $65.72 | 578,000 |
| 3/30/2026 | $65.71 | $65.71 | $61.24 | $61.79 | 478,400 |
| 3/27/2026 | $63.84 | $65.72 | $63.43 | $64.68 | 451,312 |
| 3/26/2026 | $66.94 | $67.44 | $64.45 | $64.75 | 463,371 |
| 3/25/2026 | $69.04 | $69.97 | $68.00 | $68.80 | 423,737 |
| 3/24/2026 | $64.37 | $68.34 | $64.37 | $68.04 | 561,300 |
| 3/23/2026 | $66.75 | $67.22 | $64.94 | $65.30 | 508,800 |
| 3/20/2026 | $66.76 | $66.82 | $62.61 | $63.89 | 1.05M |
| 3/19/2026 | $63.62 | $67.55 | $61.95 | $66.76 | 405,100 |
| 3/18/2026 | $66.21 | $67.05 | $65.02 | $65.73 | 340,400 |
| 3/17/2026 | $66.14 | $67.54 | $65.71 | $66.36 | 574,358 |
| 3/16/2026 | $66.00 | $67.13 | $65.11 | $66.15 | 441,800 |
| 3/13/2026 | $64.46 | $65.78 | $63.95 | $64.37 | 562,900 |
| 3/12/2026 | $64.50 | $64.50 | $62.88 | $63.39 | 403,194 |
| 3/11/2026 | $65.04 | $65.96 | $64.50 | $65.58 | 416,217 |
| 3/10/2026 | $65.05 | $67.05 | $64.17 | $65.46 | 798,821 |
| 3/9/2026 | $59.90 | $65.57 | $59.30 | $65.45 | 1.07M |
| 3/6/2026 | $60.75 | $62.67 | $60.60 | $61.47 | 687,127 |
| 3/5/2026 | $66.53 | $67.33 | $62.64 | $63.48 | 518,005 |
| 3/4/2026 | $67.53 | $68.50 | $66.61 | $67.75 | 556,923 |
| 3/3/2026 | $66.88 | $67.19 | $65.00 | $66.22 | 847,830 |
| 3/2/2026 | $68.39 | $70.83 | $68.39 | $70.27 | 713,400 |
| 2/27/2026 | $69.18 | $70.58 | $68.24 | $69.72 | 657,241 |
| 2/26/2026 | $72.66 | $72.78 | $68.63 | $70.73 | 635,789 |
| 2/25/2026 | $72.21 | $72.90 | $70.58 | $72.75 | 542,192 |
| 2/24/2026 | $69.38 | $72.35 | $69.38 | $71.20 | 621,448 |
| 2/23/2026 | $70.75 | $70.88 | $68.09 | $69.08 | 369,036 |