Register for streaming realtime charts, analysis tools, and prices.
KLIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46.62 | 46.845 | 45.97 | 725,540 |
| 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 | -1.22 | -2.65% | 45.80 | 46.09 | 44.40 | 786,229 |
| Apr 18 2024 | 46.12 | 0.03 | 0.07% | 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% | 47.12 | 47.72 | 46.925 | 305,795 |
| 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% | 48.675 | 48.855 | 47.40 | 317,119 |
| 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 | 239,748 |
| 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% | 49.8099 | 49.8099 | 48.65 | 406,618 |
| 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 |
| Mar 19 2024 | 47.34 | -0.46 | -0.96% | 47.39 | 48.18 | 47.26 | 372,081 |
| Mar 18 2024 | 47.80 | 0.20 | 0.42% | 48.34 | 49.2343 | 47.79 | 397,146 |
| Mar 15 2024 | 47.60 | 0.15 | 0.32% | 46.89 | 47.71 | 46.83 | 705,343 |
| Mar 14 2024 | 47.45 | -1.19 | -2.45% | 48.53 | 48.8036 | 47.23 | 307,787 |
| Mar 13 2024 | 48.64 | -1.36 | -2.72% | 49.10 | 49.6638 | 48.54 | 444,144 |
| Mar 12 2024 | 50.00 | 0.02 | 0.04% | 47.68 | 50.2499 | 47.5065 | 714,363 |
| Mar 11 2024 | 49.98 | -0.63 | -1.24% | 49.72 | 50.33 | 49.69 | 441,783 |
| Mar 08 2024 | 50.61 | -1.20 | -2.32% | 52.30 | 52.55 | 50.275 | 524,082 |
| Mar 07 2024 | 51.81 | 2.35 | 4.75% | 49.88 | 52.0053 | 49.58 | 597,868 |
| Mar 06 2024 | 49.46 | 0.78 | 1.60% | 49.59 | 50.09 | 49.09 | 333,691 |
| Mar 05 2024 | 48.68 | -1.03 | -2.07% | 49.10 | 49.69 | 48.20 | 390,980 |
| Mar 04 2024 | 49.71 | 0.84 | 1.72% | 49.17 | 50.09 | 48.60 | 497,119 |
| Mar 01 2024 | 48.87 | 1.25 | 2.62% | 47.89 | 49.39 | 46.82 | 571,087 |
| Feb 29 2024 | 47.62 | -0.48 | -1.00% | 47.95 | 48.49 | 45.21 | 1,434,846 |
| Feb 28 2024 | 48.10 | -0.75 | -1.54% | 48.17 | 49.055 | 48.055 | 714,081 |
| Feb 27 2024 | 48.85 | -0.04 | -0.08% | 49.39 | 49.75 | 48.83 | 293,368 |
| Feb 26 2024 | 48.89 | -0.08 | -0.16% | 49.24 | 49.5799 | 48.89 | 413,365 |
| Feb 23 2024 | 48.97 | -0.40 | -0.81% | 49.38 | 49.74 | 48.59 | 256,199 |
| Feb 22 2024 | 49.37 | 0.92 | 1.90% | 49.43 | 49.82 | 48.78 | 636,463 |
