Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KLIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 47.68 | 2.10 | 4.61% | 45.78 | 47.705 | 45.49 | 468,599 |
| Jun 14 2024 | 45.58 | -0.53 | -1.15% | 45.41 | 45.60 | 44.82 | 362,196 |
| Jun 13 2024 | 46.11 | -0.17 | -0.37% | 46.15 | 46.35 | 45.10 | 267,797 |
| Jun 12 2024 | 46.28 | 0.76 | 1.67% | 46.56 | 47.28 | 45.995 | 634,526 |
| Jun 11 2024 | 45.52 | 0.11 | 0.24% | 45.14 | 46.16 | 44.54 | 610,847 |
| Jun 10 2024 | 45.41 | 0.03 | 0.07% | 44.80 | 45.59 | 44.44 | 405,001 |
| Jun 07 2024 | 45.38 | -0.70 | -1.52% | 45.74 | 46.21 | 45.25 | 218,822 |
| Jun 06 2024 | 46.08 | -0.15 | -0.32% | 46.13 | 46.33 | 45.69 | 270,283 |
| Jun 05 2024 | 46.23 | 2.10 | 4.76% | 44.76 | 46.52 | 44.67 | 460,374 |
| Jun 04 2024 | 44.13 | -0.82 | -1.82% | 44.47 | 44.525 | 44.00 | 396,473 |
| Jun 03 2024 | 44.95 | -0.72 | -1.58% | 46.33 | 46.45 | 44.60 | 286,026 |
| May 31 2024 | 45.67 | 0.65 | 1.44% | 45.20 | 45.81 | 44.12 | 665,648 |
| May 30 2024 | 45.02 | -0.15 | -0.33% | 45.36 | 45.60 | 44.935 | 478,505 |
| May 29 2024 | 45.17 | -1.61 | -3.44% | 45.83 | 46.105 | 45.15 | 362,990 |
| May 28 2024 | 46.78 | -0.37 | -0.78% | 47.46 | 47.46 | 46.51 | 287,120 |
| May 24 2024 | 47.15 | 0.83 | 1.79% | 46.83 | 47.27 | 46.3301 | 713,947 |
| May 23 2024 | 46.32 | -1.11 | -2.34% | 48.00 | 48.00 | 46.17 | 328,128 |
| May 22 2024 | 47.43 | -0.04 | -0.08% | 47.84 | 47.84 | 47.06 | 271,819 |
| May 21 2024 | 47.47 | -0.16 | -0.34% | 47.26 | 48.34 | 47.25 | 445,560 |
| May 20 2024 | 47.63 | 0.12 | 0.25% | 47.50 | 48.12 | 47.50 | 502,917 |
| May 17 2024 | 47.51 | -0.46 | -0.96% | 48.22 | 48.22 | 47.215 | 328,157 |
| May 16 2024 | 47.97 | -0.40 | -0.83% | 48.33 | 48.33 | 47.69 | 420,557 |
| May 15 2024 | 48.37 | 0.14 | 0.29% | 48.70 | 48.72 | 47.87 | 364,740 |
| May 14 2024 | 48.23 | 0.24 | 0.50% | 48.35 | 48.525 | 47.86 | 401,383 |
| May 13 2024 | 47.99 | -0.12 | -0.25% | 48.23 | 48.4453 | 47.365 | 270,056 |
| May 10 2024 | 48.11 | 0.16 | 0.33% | 48.16 | 48.335 | 47.3401 | 229,065 |
| May 09 2024 | 47.95 | -0.26 | -0.54% | 48.55 | 48.86 | 47.79 | 374,590 |
| May 08 2024 | 48.21 | 0.19 | 0.40% | 47.34 | 48.29 | 47.34 | 399,487 |
| May 07 2024 | 48.02 | 0.53 | 1.12% | 47.56 | 48.76 | 47.39 | 383,876 |
| May 06 2024 | 47.49 | 0.49 | 1.04% | 47.42 | 47.92 | 47.19 | 402,067 |
| May 03 2024 | 47.00 | 0.98 | 2.13% | 46.46 | 47.19 | 46.46 | 535,479 |
| May 02 2024 | 46.02 | 1.66 | 3.74% | 44.52 | 46.94 | 44.52 | 988,280 |
| May 01 2024 | 44.36 | -1.92 | -4.15% | 45.64 | 45.91 | 44.27 | 804,737 |
| Apr 30 2024 | 46.28 | -0.88 | -1.87% | 46.69 | 47.47 | 46.25 | 576,631 |
| Apr 29 2024 | 47.16 | 0.14 | 0.30% | 46.99 | 47.51 | 46.99 | 344,583 |
| Apr 26 2024 | 47.02 | 0.86 | 1.86% | 46.00 | 47.342 | 45.71 | 371,542 |
| Apr 25 2024 | 46.16 | -0.57 | -1.22% | 46.66 | 46.845 | 45.97 | 735,068 |
| Apr 24 2024 | 46.73 | 0.56 | 1.21% | 46.72 | 47.27 | 46.31 | 420,358 |
| Apr 23 2024 | 46.17 | 0.64 | 1.41% | 45.51 | 46.70 | 45.50 | 308,623 |
| Apr 22 2024 | 45.53 | 0.63 | 1.40% | 45.44 | 45.82 | 44.94 | 387,463 |
| Apr 19 2024 | 44.90 | -1.21 | -2.62% | 45.80 | 46.09 | 44.40 | 786,229 |
| Apr 18 2024 | 46.11 | 0.02 | 0.04% | 45.67 | 46.23 | 45.34 | 582,738 |
| Apr 17 2024 | 46.09 | -1.38 | -2.91% | 47.56 | 47.56 | 45.30 | 583,779 |
| Apr 16 2024 | 47.47 | -0.01 | -0.02% | 47.15 | 47.72 | 46.925 | 314,240 |
| Apr 15 2024 | 47.48 | -0.30 | -0.63% | 47.89 | 48.18 | 47.00 | 309,257 |
| Apr 12 2024 | 47.78 | -0.94 | -1.93% | 47.74 | 48.48 | 47.225 | 286,916 |
| Apr 11 2024 | 48.72 | 0.89 | 1.86% | 47.96 | 48.91 | 47.83 | 336,538 |
| Apr 10 2024 | 47.83 | -1.82 | -3.67% | 48.61 | 48.90 | 47.40 | 322,814 |
| Apr 09 2024 | 49.65 | 1.01 | 2.08% | 49.27 | 49.65 | 48.83 | 232,942 |
| Apr 08 2024 | 48.64 | 0.46 | 0.95% | 48.42 | 49.09 | 48.42 | 253,352 |
| Apr 05 2024 | 48.18 | 0.12 | 0.25% | 48.21 | 48.64 | 48.11 | 241,170 |
| Apr 04 2024 | 48.06 | -1.29 | -2.61% | 49.85 | 50.2057 | 48.01 | 281,851 |
| Apr 03 2024 | 49.35 | 0.12 | 0.24% | 48.43 | 49.86 | 48.40 | 248,721 |
| Apr 02 2024 | 49.23 | -1.24 | -2.46% | 49.85 | 50.12 | 48.65 | 413,227 |
| Apr 01 2024 | 50.47 | 0.16 | 0.32% | 50.28 | 51.095 | 50.18 | 255,469 |
| Mar 28 2024 | 50.31 | 0.72 | 1.45% | 49.59 | 50.95 | 49.59 | 489,601 |
| Mar 27 2024 | 49.59 | 1.00 | 2.06% | 49.02 | 50.12 | 48.895 | 337,912 |
| Mar 26 2024 | 48.59 | -0.32 | -0.65% | 49.15 | 49.40 | 48.49 | 278,922 |
| Mar 25 2024 | 48.91 | -0.56 | -1.13% | 49.15 | 49.81 | 48.72 | 341,480 |
| Mar 22 2024 | 49.47 | 0.09 | 0.18% | 49.25 | 49.52 | 48.94 | 330,650 |
| Mar 21 2024 | 49.38 | 0.77 | 1.58% | 49.55 | 50.22 | 49.16 | 371,260 |
| Mar 20 2024 | 48.61 | 1.27 | 2.68% | 47.48 | 48.90 | 47.32 | 302,574 |
