Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
39.16
+0.54 (1.39%)
At close: Sep 15, 2025, 4:00 PM EDT
40.78
+1.63 (4.15%)
Pre-market: Sep 16, 2025, 4:25 AM EDT
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 38.81 | 39.53 | 38.64 | 39.16 | 39.16 | 1.39% | 429,253 |
| Sep 12, 2025 | 39.08 | 39.21 | 38.53 | 38.62 | 38.62 | -1.03% | 405,584 |
| Sep 11, 2025 | 38.14 | 39.24 | 38.14 | 39.02 | 39.02 | 2.77% | 484,085 |
| Sep 10, 2025 | 37.96 | 38.17 | 37.50 | 37.97 | 37.97 | 0.03% | 421,238 |
| Sep 9, 2025 | 38.00 | 38.30 | 37.71 | 37.96 | 37.96 | -0.50% | 414,751 |
| Sep 8, 2025 | 38.43 | 38.47 | 37.71 | 38.15 | 38.15 | -0.16% | 454,691 |
| Sep 5, 2025 | 38.27 | 38.89 | 37.75 | 38.21 | 38.21 | 1.14% | 402,281 |
| Sep 4, 2025 | 36.16 | 38.01 | 35.98 | 37.78 | 37.78 | 3.88% | 451,767 |
| Sep 3, 2025 | 36.51 | 36.88 | 36.10 | 36.37 | 36.37 | -0.41% | 1,081,535 |
| Sep 2, 2025 | 36.51 | 36.58 | 35.99 | 36.52 | 36.52 | -2.61% | 485,090 |
| Aug 29, 2025 | 37.47 | 37.93 | 37.08 | 37.50 | 37.50 | -0.79% | 610,316 |
| Aug 28, 2025 | 37.62 | 38.04 | 37.28 | 37.80 | 37.80 | 0.48% | 442,020 |
| Aug 27, 2025 | 37.11 | 37.77 | 37.04 | 37.62 | 37.62 | 0.05% | 618,495 |
| Aug 26, 2025 | 37.44 | 37.94 | 37.23 | 37.60 | 37.60 | 0.51% | 480,020 |
| Aug 25, 2025 | 37.63 | 37.71 | 37.17 | 37.41 | 37.41 | -0.69% | 289,890 |
| Aug 22, 2025 | 36.66 | 38.05 | 36.50 | 37.67 | 37.67 | 3.55% | 360,317 |
| Aug 21, 2025 | 35.50 | 36.44 | 35.50 | 36.38 | 36.38 | 1.37% | 400,670 |
| Aug 20, 2025 | 36.27 | 36.27 | 35.16 | 35.89 | 35.89 | -1.05% | 354,222 |
| Aug 19, 2025 | 36.59 | 37.11 | 36.14 | 36.27 | 36.27 | -0.90% | 313,165 |
| Aug 18, 2025 | 36.16 | 36.85 | 36.16 | 36.60 | 36.60 | 1.36% | 378,390 |
| Aug 15, 2025 | 37.05 | 37.05 | 35.85 | 36.11 | 36.11 | -3.45% | 415,041 |
| Aug 14, 2025 | 36.91 | 37.55 | 36.71 | 37.40 | 37.40 | -0.87% | 417,973 |
| Aug 13, 2025 | 37.51 | 37.87 | 37.27 | 37.73 | 37.73 | 1.56% | 512,788 |
| Aug 12, 2025 | 35.36 | 37.56 | 35.21 | 37.15 | 37.15 | 5.96% | 749,578 |
| Aug 11, 2025 | 35.52 | 35.86 | 34.90 | 35.06 | 35.06 | -1.02% | 531,081 |
| Aug 8, 2025 | 35.05 | 35.71 | 34.56 | 35.42 | 35.42 | 1.26% | 649,158 |
| Aug 7, 2025 | 34.54 | 35.12 | 32.80 | 34.98 | 34.98 | 8.94% | 1,071,505 |
| Aug 6, 2025 | 32.25 | 32.29 | 31.32 | 32.11 | 32.11 | -0.77% | 881,007 |
| Aug 5, 2025 | 33.02 | 33.20 | 32.04 | 32.36 | 32.36 | -1.49% | 691,901 |
| Aug 4, 2025 | 32.45 | 33.09 | 32.26 | 32.85 | 32.85 | 1.67% | 607,982 |
| Aug 1, 2025 | 32.32 | 32.61 | 31.58 | 32.31 | 32.31 | -1.37% | 598,345 |
| Jul 31, 2025 | 33.47 | 33.71 | 32.56 | 32.76 | 32.76 | -3.99% | 497,447 |
| Jul 30, 2025 | 35.16 | 35.32 | 33.67 | 34.12 | 34.12 | -2.12% | 451,244 |
| Jul 29, 2025 | 35.56 | 35.84 | 34.62 | 34.86 | 34.86 | -1.05% | 328,199 |
| Jul 28, 2025 | 34.25 | 35.41 | 34.17 | 35.23 | 35.23 | 3.62% | 564,933 |
| Jul 25, 2025 | 34.28 | 34.28 | 33.58 | 34.00 | 34.00 | -0.73% | 377,006 |
| Jul 24, 2025 | 34.56 | 34.77 | 34.03 | 34.25 | 34.25 | -1.52% | 395,921 |
| Jul 23, 2025 | 35.22 | 35.41 | 34.43 | 34.78 | 34.78 | -1.25% | 566,112 |
| Jul 22, 2025 | 35.63 | 35.98 | 34.91 | 35.22 | 35.22 | -1.23% | 386,149 |
| Jul 21, 2025 | 35.65 | 36.30 | 35.65 | 35.66 | 35.66 | 0.68% | 422,656 |
| Jul 18, 2025 | 36.36 | 36.36 | 35.31 | 35.42 | 35.42 | -1.34% | 344,858 |
| Jul 17, 2025 | 35.14 | 36.30 | 35.01 | 35.90 | 35.90 | 2.05% | 377,174 |
| Jul 16, 2025 | 35.02 | 35.25 | 34.31 | 35.18 | 35.18 | 0.06% | 332,115 |
| Jul 15, 2025 | 36.35 | 36.74 | 35.14 | 35.16 | 35.16 | -1.71% | 406,520 |
| Jul 14, 2025 | 35.86 | 36.17 | 35.37 | 35.77 | 35.77 | -1.35% | 339,576 |
| Jul 11, 2025 | 36.57 | 36.83 | 36.18 | 36.26 | 36.26 | -1.87% | 451,074 |
| Jul 10, 2025 | 36.85 | 37.52 | 36.60 | 36.95 | 36.95 | 1.01% | 570,590 |
| Jul 9, 2025 | 37.02 | 37.26 | 35.91 | 36.58 | 36.58 | -0.73% | 335,526 |
| Jul 8, 2025 | 35.88 | 37.25 | 35.75 | 36.85 | 36.85 | 3.25% | 467,813 |
| Jul 7, 2025 | 36.17 | 36.74 | 35.62 | 35.69 | 35.69 | -2.91% | 389,916 |