Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
40.05
-1.56 (-3.75%)
At close: Oct 7, 2025, 4:00 PM EDT
40.94
+0.89 (2.22%)
After-hours: Oct 7, 2025, 7:54 PM EDT
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 41.74 | 41.77 | 39.57 | 40.05 | 40.05 | -3.75% | 442,026 |
| Oct 6, 2025 | 40.69 | 41.65 | 40.69 | 41.61 | 41.61 | 3.15% | 448,387 |
| Oct 3, 2025 | 41.13 | 41.51 | 40.20 | 40.34 | 40.34 | -1.90% | 444,038 |
| Oct 2, 2025 | 42.06 | 42.23 | 40.98 | 41.12 | 41.12 | -0.32% | 422,658 |
| Oct 1, 2025 | 40.35 | 41.44 | 40.13 | 41.25 | 41.25 | 1.50% | 512,430 |
| Sep 30, 2025 | 40.46 | 40.99 | 40.05 | 40.64 | 40.64 | 0.20% | 410,442 |
| Sep 29, 2025 | 41.52 | 41.52 | 40.22 | 40.56 | 40.56 | -0.95% | 337,796 |
| Sep 26, 2025 | 41.04 | 41.22 | 40.48 | 40.95 | 40.95 | -0.24% | 310,963 |
| Sep 25, 2025 | 40.97 | 41.13 | 40.42 | 41.05 | 41.05 | -1.08% | 335,386 |
| Sep 24, 2025 | 42.31 | 42.36 | 40.98 | 41.50 | 41.50 | -2.47% | 368,567 |
| Sep 23, 2025 | 43.25 | 43.82 | 42.33 | 42.55 | 42.55 | -0.91% | 410,543 |
| Sep 22, 2025 | 42.40 | 43.32 | 42.11 | 42.94 | 42.94 | 2.26% | 438,287 |
| Sep 19, 2025 | 42.91 | 43.03 | 41.62 | 41.99 | 41.99 | -2.42% | 1,140,564 |
| Sep 18, 2025 | 42.75 | 43.35 | 42.30 | 43.03 | 43.03 | 4.19% | 710,858 |
| Sep 17, 2025 | 41.31 | 42.31 | 40.75 | 41.30 | 41.10 | 0.41% | 895,669 |
| Sep 16, 2025 | 40.37 | 41.33 | 40.09 | 41.13 | 40.94 | 5.04% | 993,247 |
| Sep 15, 2025 | 38.81 | 39.53 | 38.64 | 39.16 | 38.97 | 1.39% | 440,930 |
| Sep 12, 2025 | 39.08 | 39.21 | 38.53 | 38.62 | 38.44 | -1.03% | 405,584 |
| Sep 11, 2025 | 38.14 | 39.24 | 38.14 | 39.02 | 38.84 | 2.77% | 484,085 |
| Sep 10, 2025 | 37.96 | 38.17 | 37.50 | 37.97 | 37.79 | 0.03% | 421,238 |
| Sep 9, 2025 | 38.00 | 38.30 | 37.71 | 37.96 | 37.78 | -0.50% | 414,751 |
| Sep 8, 2025 | 38.43 | 38.47 | 37.71 | 38.15 | 37.97 | -0.16% | 454,691 |
| Sep 5, 2025 | 38.27 | 38.89 | 37.75 | 38.21 | 38.03 | 1.14% | 402,281 |
| Sep 4, 2025 | 36.16 | 38.01 | 35.98 | 37.78 | 37.60 | 3.88% | 451,767 |
| Sep 3, 2025 | 36.51 | 36.88 | 36.10 | 36.37 | 36.20 | -0.41% | 1,081,535 |
| Sep 2, 2025 | 36.51 | 36.58 | 35.99 | 36.52 | 36.35 | -2.61% | 485,090 |
| Aug 29, 2025 | 37.47 | 37.93 | 37.08 | 37.50 | 37.32 | -0.79% | 610,316 |
| Aug 28, 2025 | 37.62 | 38.04 | 37.28 | 37.80 | 37.62 | 0.48% | 442,020 |
| Aug 27, 2025 | 37.11 | 37.77 | 37.04 | 37.62 | 37.44 | 0.05% | 618,495 |
| Aug 26, 2025 | 37.44 | 37.94 | 37.23 | 37.60 | 37.42 | 0.51% | 480,020 |
| Aug 25, 2025 | 37.63 | 37.71 | 37.17 | 37.41 | 37.23 | -0.69% | 289,890 |
| Aug 22, 2025 | 36.66 | 38.05 | 36.50 | 37.67 | 37.49 | 3.55% | 360,317 |
| Aug 21, 2025 | 35.50 | 36.44 | 35.50 | 36.38 | 36.21 | 1.37% | 400,670 |
| Aug 20, 2025 | 36.27 | 36.27 | 35.16 | 35.89 | 35.72 | -1.05% | 354,222 |
| Aug 19, 2025 | 36.59 | 37.11 | 36.14 | 36.27 | 36.10 | -0.90% | 313,165 |
| Aug 18, 2025 | 36.16 | 36.85 | 36.16 | 36.60 | 36.43 | 1.36% | 378,390 |
| Aug 15, 2025 | 37.05 | 37.05 | 35.85 | 36.11 | 35.94 | -3.45% | 415,041 |
| Aug 14, 2025 | 36.91 | 37.55 | 36.71 | 37.40 | 37.22 | -0.87% | 417,973 |
| Aug 13, 2025 | 37.51 | 37.87 | 37.27 | 37.73 | 37.55 | 1.56% | 512,788 |
| Aug 12, 2025 | 35.36 | 37.56 | 35.21 | 37.15 | 36.97 | 5.96% | 749,578 |
| Aug 11, 2025 | 35.52 | 35.86 | 34.90 | 35.06 | 34.89 | -1.02% | 531,081 |
| Aug 8, 2025 | 35.05 | 35.71 | 34.56 | 35.42 | 35.25 | 1.26% | 649,158 |
| Aug 7, 2025 | 34.54 | 35.12 | 32.80 | 34.98 | 34.81 | 8.94% | 1,071,505 |
| Aug 6, 2025 | 32.25 | 32.29 | 31.32 | 32.11 | 31.96 | -0.77% | 881,007 |
| Aug 5, 2025 | 33.02 | 33.20 | 32.04 | 32.36 | 32.21 | -1.49% | 691,901 |
| Aug 4, 2025 | 32.45 | 33.09 | 32.26 | 32.85 | 32.69 | 1.67% | 607,982 |
| Aug 1, 2025 | 32.32 | 32.61 | 31.58 | 32.31 | 32.16 | -1.37% | 598,345 |
| Jul 31, 2025 | 33.47 | 33.71 | 32.56 | 32.76 | 32.61 | -3.99% | 497,447 |
| Jul 30, 2025 | 35.16 | 35.32 | 33.67 | 34.12 | 33.96 | -2.12% | 451,244 |
| Jul 29, 2025 | 35.56 | 35.84 | 34.62 | 34.86 | 34.70 | -1.05% | 328,199 |