Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
70.73
-2.02 (-2.78%)
At close: Feb 26, 2026, 4:00 PM EST
70.72
-0.01 (-0.01%)
After-hours: Feb 26, 2026, 7:12 PM EST
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 72.66 | 72.78 | 68.63 | 70.73 | 70.73 | -2.78% | 635,364 |
| Feb 25, 2026 | 72.21 | 72.90 | 70.58 | 72.75 | 72.75 | 2.18% | 536,165 |
| Feb 24, 2026 | 69.38 | 72.35 | 69.38 | 71.20 | 71.20 | 3.07% | 610,059 |
| Feb 23, 2026 | 70.75 | 70.88 | 68.09 | 69.08 | 69.08 | -2.50% | 368,975 |
| Feb 20, 2026 | 69.28 | 71.20 | 69.21 | 70.85 | 70.85 | 2.00% | 544,041 |
| Feb 19, 2026 | 68.01 | 70.66 | 67.31 | 69.46 | 69.46 | 0.70% | 863,813 |
| Feb 18, 2026 | 72.00 | 72.31 | 68.63 | 68.98 | 68.98 | -3.89% | 649,294 |
| Feb 17, 2026 | 70.32 | 72.29 | 68.89 | 71.77 | 71.77 | 0.21% | 527,057 |
| Feb 13, 2026 | 71.93 | 73.70 | 70.75 | 71.62 | 71.62 | -0.64% | 1,102,296 |
| Feb 12, 2026 | 74.87 | 75.45 | 71.50 | 72.08 | 72.08 | -3.73% | 953,612 |
| Feb 11, 2026 | 75.89 | 77.50 | 73.61 | 74.87 | 74.87 | 0.04% | 1,036,520 |
| Feb 10, 2026 | 73.22 | 75.60 | 71.74 | 74.84 | 74.84 | 2.63% | 936,841 |
| Feb 9, 2026 | 70.85 | 73.00 | 70.00 | 72.92 | 72.92 | 2.82% | 1,243,135 |
| Feb 6, 2026 | 67.20 | 70.96 | 66.27 | 70.92 | 70.92 | 6.81% | 1,751,920 |
| Feb 5, 2026 | 57.34 | 66.54 | 57.01 | 66.40 | 66.40 | 19.27% | 2,806,412 |
| Feb 4, 2026 | 57.71 | 58.75 | 54.37 | 55.67 | 55.67 | -2.67% | 1,054,502 |
| Feb 3, 2026 | 58.20 | 58.61 | 56.10 | 57.20 | 57.20 | -1.23% | 693,240 |
| Feb 2, 2026 | 56.60 | 57.96 | 56.31 | 57.91 | 57.91 | 1.01% | 746,786 |
| Jan 30, 2026 | 57.73 | 59.28 | 56.99 | 57.33 | 57.33 | -2.58% | 916,348 |
| Jan 29, 2026 | 58.76 | 59.17 | 57.00 | 58.85 | 58.85 | 0.87% | 672,682 |
| Jan 28, 2026 | 59.14 | 59.96 | 58.03 | 58.34 | 58.34 | 0.34% | 554,708 |
| Jan 27, 2026 | 58.20 | 58.70 | 57.67 | 58.14 | 58.14 | 1.01% | 338,278 |
| Jan 26, 2026 | 57.51 | 58.53 | 57.01 | 57.56 | 57.56 | 0.02% | 517,474 |
| Jan 23, 2026 | 59.34 | 59.65 | 57.14 | 57.55 | 57.55 | -3.29% | 453,963 |
| Jan 22, 2026 | 59.82 | 60.00 | 58.86 | 59.51 | 59.51 | 0.08% | 560,178 |
| Jan 21, 2026 | 57.65 | 59.71 | 57.43 | 59.46 | 59.46 | 4.81% | 572,297 |
| Jan 20, 2026 | 56.80 | 58.42 | 56.31 | 56.73 | 56.73 | -1.42% | 469,393 |
| Jan 16, 2026 | 59.71 | 59.79 | 57.34 | 57.55 | 57.55 | -2.74% | 691,432 |
| Jan 15, 2026 | 58.47 | 59.59 | 57.47 | 59.17 | 59.17 | 4.67% | 1,276,310 |
| Jan 14, 2026 | 55.04 | 57.20 | 54.64 | 56.53 | 56.53 | 2.02% | 1,027,184 |
| Jan 13, 2026 | 56.39 | 56.94 | 55.01 | 55.41 | 55.41 | -1.62% | 870,352 |
| Jan 12, 2026 | 55.50 | 57.93 | 55.25 | 56.32 | 56.32 | 1.75% | 946,202 |
| Jan 9, 2026 | 54.00 | 55.71 | 53.63 | 55.35 | 55.35 | 2.59% | 600,630 |
| Jan 8, 2026 | 53.55 | 55.96 | 52.26 | 53.95 | 53.95 | -0.07% | 938,485 |
| Jan 7, 2026 | 52.73 | 54.05 | 52.62 | 53.99 | 53.99 | 0.71% | 599,123 |
| Jan 6, 2026 | 52.13 | 54.59 | 52.13 | 53.61 | 53.61 | 4.44% | 963,959 |
| Jan 5, 2026 | 49.26 | 51.47 | 49.26 | 51.33 | 51.33 | 6.16% | 1,239,455 |
| Jan 2, 2026 | 46.81 | 48.35 | 46.63 | 48.35 | 48.35 | 6.12% | 671,103 |
| Dec 31, 2025 | 46.38 | 46.50 | 45.51 | 45.56 | 45.56 | -1.77% | 269,733 |
| Dec 30, 2025 | 46.36 | 46.53 | 46.01 | 46.38 | 46.38 | 0.19% | 221,308 |
| Dec 29, 2025 | 46.44 | 46.99 | 46.00 | 46.29 | 46.29 | -0.98% | 249,441 |
| Dec 26, 2025 | 46.63 | 47.15 | 46.29 | 46.75 | 46.75 | 0.65% | 241,408 |
| Dec 24, 2025 | 46.63 | 46.82 | 46.26 | 46.45 | 46.45 | 0.22% | 114,445 |
| Dec 23, 2025 | 46.13 | 46.57 | 45.78 | 46.35 | 46.35 | 0.19% | 232,632 |
| Dec 22, 2025 | 46.59 | 47.25 | 46.16 | 46.26 | 46.26 | 1.31% | 386,681 |
| Dec 19, 2025 | 45.32 | 46.23 | 45.27 | 45.66 | 45.66 | 0.11% | 1,090,228 |
| Dec 18, 2025 | 46.19 | 47.06 | 45.45 | 45.61 | 45.61 | -0.33% | 612,605 |
| Dec 17, 2025 | 46.89 | 47.41 | 44.90 | 45.76 | 45.56 | -2.16% | 752,317 |
| Dec 16, 2025 | 47.85 | 48.10 | 46.29 | 46.77 | 46.56 | -2.18% | 443,486 |
| Dec 15, 2025 | 48.40 | 48.71 | 47.00 | 47.81 | 47.60 | -0.56% | 570,532 |