Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
44.86
-1.20 (-2.61%)
Oct 31, 2024, 4:00 PM EDT - Market closed
KLIC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 46.00 | 46.14 | 44.79 | 44.86 | 44.86 | -2.61% | 639,285 |
Oct 30, 2024 | 46.77 | 48.26 | 46.02 | 46.06 | 46.06 | -2.91% | 568,700 |
Oct 29, 2024 | 45.94 | 47.49 | 45.66 | 47.44 | 47.44 | 2.84% | 668,230 |
Oct 28, 2024 | 44.70 | 46.21 | 44.56 | 46.13 | 46.13 | 3.45% | 665,666 |
Oct 25, 2024 | 43.78 | 44.80 | 43.72 | 44.59 | 44.59 | 3.07% | 389,700 |
Oct 24, 2024 | 42.87 | 43.30 | 42.12 | 43.26 | 43.26 | 1.98% | 420,200 |
Oct 23, 2024 | 42.80 | 42.97 | 41.83 | 42.42 | 42.42 | -1.19% | 376,521 |
Oct 22, 2024 | 43.68 | 43.79 | 42.87 | 42.93 | 42.93 | -2.10% | 352,613 |
Oct 21, 2024 | 44.42 | 44.42 | 43.37 | 43.85 | 43.85 | -1.57% | 373,735 |
Oct 18, 2024 | 45.66 | 45.66 | 44.45 | 44.55 | 44.55 | -1.39% | 518,914 |
Oct 17, 2024 | 45.36 | 45.64 | 44.30 | 45.18 | 45.18 | 1.44% | 481,300 |
Oct 16, 2024 | 44.87 | 45.10 | 44.24 | 44.54 | 44.54 | 0.72% | 505,015 |
Oct 15, 2024 | 46.29 | 47.09 | 44.01 | 44.22 | 44.22 | -5.13% | 490,700 |
Oct 14, 2024 | 45.73 | 46.96 | 45.73 | 46.61 | 46.61 | 2.96% | 453,335 |
Oct 11, 2024 | 43.72 | 45.60 | 43.72 | 45.27 | 45.27 | 3.12% | 424,100 |
Oct 10, 2024 | 43.70 | 44.00 | 43.26 | 43.90 | 43.90 | -1.24% | 402,500 |
Oct 9, 2024 | 44.34 | 44.87 | 44.11 | 44.45 | 44.45 | 0.05% | 341,000 |
Oct 8, 2024 | 44.80 | 44.80 | 44.03 | 44.43 | 44.43 | -1.18% | 233,700 |
Oct 7, 2024 | 44.68 | 45.30 | 44.60 | 44.96 | 44.96 | -0.27% | 256,741 |
Oct 4, 2024 | 46.01 | 46.01 | 44.72 | 45.08 | 45.08 | 0.81% | 258,100 |
Oct 3, 2024 | 45.37 | 46.03 | 44.33 | 44.72 | 44.72 | -2.82% | 492,743 |
Oct 2, 2024 | 44.45 | 46.10 | 44.39 | 46.02 | 46.02 | 4.90% | 647,429 |
Oct 1, 2024 | 44.91 | 45.08 | 43.28 | 43.87 | 43.87 | -2.79% | 426,300 |
Sep 30, 2024 | 44.30 | 45.37 | 44.30 | 45.13 | 45.13 | 0.80% | 739,319 |
Sep 27, 2024 | 45.00 | 45.36 | 44.40 | 44.77 | 44.77 | 0.27% | 384,531 |
Sep 26, 2024 | 43.50 | 44.80 | 43.17 | 44.65 | 44.65 | 6.21% | 510,200 |
Sep 25, 2024 | 42.16 | 42.44 | 41.83 | 42.04 | 42.04 | -0.28% | 493,300 |
Sep 24, 2024 | 41.96 | 42.62 | 41.26 | 42.16 | 42.16 | 1.20% | 488,002 |
Sep 23, 2024 | 41.93 | 42.04 | 41.27 | 41.66 | 41.66 | 0.24% | 326,620 |
Sep 20, 2024 | 42.19 | 42.19 | 41.23 | 41.56 | 41.56 | -2.53% | 1,391,105 |
Sep 19, 2024 | 42.20 | 42.84 | 41.65 | 42.64 | 42.64 | 4.23% | 513,800 |
Sep 18, 2024 | 41.23 | 42.11 | 40.75 | 40.91 | 40.71 | -0.20% | 638,829 |
Sep 17, 2024 | 41.01 | 41.74 | 40.53 | 40.99 | 40.79 | 1.54% | 373,800 |
Sep 16, 2024 | 39.96 | 40.38 | 39.09 | 40.37 | 40.17 | 0.22% | 523,903 |
Sep 13, 2024 | 39.78 | 40.33 | 39.66 | 40.28 | 40.08 | 2.44% | 526,208 |
Sep 12, 2024 | 39.56 | 39.87 | 38.81 | 39.32 | 39.13 | -0.71% | 359,407 |
Sep 11, 2024 | 39.15 | 39.70 | 38.32 | 39.60 | 39.41 | 1.49% | 406,014 |
Sep 10, 2024 | 38.63 | 39.06 | 38.31 | 39.02 | 38.83 | 0.75% | 442,600 |
Sep 9, 2024 | 38.75 | 39.11 | 38.23 | 38.73 | 38.54 | 0.41% | 579,500 |
Sep 6, 2024 | 39.58 | 39.58 | 38.20 | 38.57 | 38.38 | -3.02% | 535,300 |
Sep 5, 2024 | 40.18 | 40.71 | 39.57 | 39.77 | 39.58 | -1.39% | 682,500 |
Sep 4, 2024 | 40.18 | 41.02 | 39.91 | 40.33 | 40.13 | -0.47% | 473,700 |
Sep 3, 2024 | 42.85 | 42.88 | 40.08 | 40.52 | 40.32 | -7.51% | 575,313 |
Aug 30, 2024 | 43.78 | 44.25 | 43.31 | 43.81 | 43.60 | 1.48% | 613,139 |
Aug 29, 2024 | 42.61 | 44.01 | 42.42 | 43.17 | 42.96 | 2.23% | 325,600 |
Aug 28, 2024 | 42.99 | 43.31 | 41.88 | 42.23 | 42.02 | -1.77% | 359,100 |
Aug 27, 2024 | 42.76 | 43.12 | 42.31 | 42.99 | 42.78 | 0.16% | 262,140 |
Aug 26, 2024 | 43.61 | 43.61 | 42.66 | 42.92 | 42.71 | -1.49% | 350,927 |
Aug 23, 2024 | 42.89 | 44.56 | 42.81 | 43.57 | 43.36 | 3.12% | 680,361 |
Aug 22, 2024 | 43.84 | 43.96 | 42.19 | 42.25 | 42.04 | -3.49% | 301,100 |
Aug 21, 2024 | 43.42 | 43.84 | 43.12 | 43.78 | 43.57 | 1.89% | 435,700 |
Aug 20, 2024 | 43.61 | 43.72 | 42.92 | 42.97 | 42.76 | -2.21% | 339,418 |
Aug 19, 2024 | 43.40 | 43.95 | 42.90 | 43.94 | 43.73 | 1.15% | 282,300 |
Aug 16, 2024 | 42.78 | 43.71 | 42.66 | 43.44 | 43.23 | 0.95% | 318,344 |
Aug 15, 2024 | 42.13 | 43.32 | 42.01 | 43.03 | 42.82 | 4.93% | 519,227 |
Aug 14, 2024 | 41.84 | 42.13 | 40.79 | 41.01 | 40.81 | -1.25% | 379,208 |
Aug 13, 2024 | 41.55 | 41.87 | 41.11 | 41.53 | 41.33 | 0.97% | 468,700 |
Aug 12, 2024 | 40.44 | 42.71 | 40.44 | 41.13 | 40.93 | 1.66% | 713,004 |
Aug 9, 2024 | 40.35 | 41.22 | 40.09 | 40.46 | 40.26 | -0.98% | 612,936 |
Aug 8, 2024 | 42.43 | 43.55 | 38.53 | 40.86 | 40.66 | 3.16% | 1,735,200 |
Aug 7, 2024 | 42.28 | 42.34 | 39.53 | 39.61 | 39.42 | -3.58% | 731,143 |
Aug 6, 2024 | 41.28 | 41.67 | 40.37 | 41.08 | 40.88 | 0.20% | 748,700 |
Aug 5, 2024 | 39.80 | 41.61 | 39.00 | 41.00 | 40.80 | 0.69% | 1,084,700 |
Aug 2, 2024 | 42.19 | 42.57 | 40.38 | 40.72 | 40.52 | -7.73% | 1,229,620 |
Aug 1, 2024 | 46.79 | 46.79 | 43.30 | 44.13 | 43.91 | -6.44% | 717,800 |
Jul 31, 2024 | 46.26 | 47.59 | 45.89 | 47.17 | 46.94 | 4.96% | 471,800 |
Jul 30, 2024 | 46.40 | 46.55 | 44.60 | 44.94 | 44.72 | -2.73% | 580,343 |
Jul 29, 2024 | 47.25 | 47.76 | 46.17 | 46.20 | 45.97 | -1.45% | 679,609 |
Jul 26, 2024 | 46.93 | 47.51 | 45.69 | 46.88 | 46.65 | 2.45% | 538,804 |
Jul 25, 2024 | 46.56 | 46.75 | 45.20 | 45.76 | 45.54 | -2.60% | 767,800 |
Jul 24, 2024 | 48.79 | 48.86 | 46.97 | 46.98 | 46.75 | -5.96% | 489,300 |
Jul 23, 2024 | 49.69 | 50.43 | 49.50 | 49.96 | 49.72 | -0.66% | 313,010 |
Jul 22, 2024 | 48.21 | 50.44 | 48.21 | 50.29 | 50.04 | 5.28% | 330,800 |
Jul 19, 2024 | 48.97 | 48.97 | 47.63 | 47.77 | 47.54 | -2.21% | 391,200 |
Jul 18, 2024 | 50.79 | 51.00 | 48.58 | 48.85 | 48.61 | -3.52% | 561,816 |
Jul 17, 2024 | 52.04 | 52.45 | 50.57 | 50.63 | 50.38 | -4.90% | 433,046 |
Jul 16, 2024 | 52.50 | 53.31 | 51.36 | 53.24 | 52.98 | 2.27% | 411,907 |
Jul 15, 2024 | 52.67 | 52.97 | 51.85 | 52.06 | 51.81 | -0.80% | 402,022 |
Jul 12, 2024 | 52.26 | 53.71 | 51.78 | 52.48 | 52.22 | 1.67% | 521,900 |
Jul 11, 2024 | 50.50 | 52.16 | 50.30 | 51.62 | 51.37 | 3.84% | 867,100 |
Jul 10, 2024 | 48.75 | 49.71 | 48.48 | 49.71 | 49.47 | 2.43% | 441,500 |
Jul 9, 2024 | 49.36 | 49.41 | 48.41 | 48.53 | 48.29 | -1.76% | 422,044 |
Jul 8, 2024 | 49.40 | 50.40 | 49.27 | 49.40 | 49.16 | 1.06% | 276,847 |
Jul 5, 2024 | 49.14 | 49.41 | 48.78 | 48.88 | 48.64 | -0.73% | 238,200 |
Jul 3, 2024 | 49.51 | 49.51 | 48.85 | 49.24 | 49.00 | 0.22% | 166,000 |
Jul 2, 2024 | 48.20 | 49.20 | 48.20 | 49.13 | 48.89 | 1.91% | 345,801 |
Jul 1, 2024 | 49.12 | 49.42 | 47.77 | 48.21 | 47.97 | -1.99% | 377,658 |
Jun 28, 2024 | 47.74 | 49.28 | 47.74 | 49.19 | 48.95 | 4.19% | 1,330,238 |
Jun 27, 2024 | 46.95 | 47.36 | 46.60 | 47.21 | 46.98 | 1.18% | 349,110 |
Jun 26, 2024 | 47.04 | 47.32 | 46.07 | 46.66 | 46.43 | -0.98% | 403,300 |
Jun 25, 2024 | 46.65 | 47.15 | 45.84 | 47.12 | 46.89 | 0.96% | 339,236 |
Jun 24, 2024 | 46.61 | 47.53 | 46.37 | 46.67 | 46.44 | -0.09% | 420,112 |
Jun 21, 2024 | 46.98 | 47.32 | 46.45 | 46.71 | 46.48 | -0.70% | 1,190,200 |
Jun 20, 2024 | 47.09 | 47.65 | 46.78 | 47.04 | 46.81 | -1.20% | 461,206 |
Jun 18, 2024 | 48.02 | 48.70 | 47.57 | 47.61 | 47.18 | -0.15% | 564,402 |
Jun 17, 2024 | 45.78 | 47.71 | 45.49 | 47.68 | 47.25 | 4.61% | 468,600 |
Jun 14, 2024 | 45.41 | 45.60 | 44.82 | 45.58 | 45.17 | -1.15% | 362,200 |
Jun 13, 2024 | 46.15 | 46.35 | 45.10 | 46.11 | 45.69 | -0.37% | 267,800 |
Jun 12, 2024 | 46.56 | 47.28 | 46.00 | 46.28 | 45.86 | 1.67% | 634,526 |
Jun 11, 2024 | 45.14 | 46.16 | 44.54 | 45.52 | 45.11 | 0.24% | 610,847 |