Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
40.99
+0.16 (0.39%)
At close: Oct 28, 2025, 4:00 PM EDT
40.99
0.00 (0.00%)
Pre-market: Oct 29, 2025, 7:22 AM EDT

KLIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202540.3841.4540.1340.9940.990.39%346,176
Oct 27, 202541.0741.5240.6440.8340.830.05%323,422
Oct 24, 202540.6241.1740.0940.8140.811.59%455,422
Oct 23, 202538.3040.2238.3040.1740.174.31%396,521
Oct 22, 202539.6740.0137.8938.5138.51-3.48%392,268
Oct 21, 202539.4839.9739.2739.9039.900.76%540,946
Oct 20, 202539.4040.2339.4039.6039.601.90%664,954
Oct 17, 202539.4439.7938.5938.8638.86-2.21%627,468
Oct 16, 202540.5540.7939.4739.7439.74-0.80%448,349
Oct 15, 202540.4840.9639.8940.0640.060.02%614,216
Oct 14, 202538.9140.5938.7540.0540.050.02%471,184
Oct 13, 202539.7040.3139.2440.0440.044.87%318,254
Oct 10, 202540.8541.0638.1338.1838.18-6.60%388,378
Oct 9, 202540.7541.0140.0340.8840.880.37%300,952
Oct 8, 202539.9240.9139.5940.7340.731.70%278,226
Oct 7, 202541.7441.7739.5740.0540.05-3.75%444,432
Oct 6, 202540.6941.6540.6941.6141.613.15%448,387
Oct 3, 202541.1341.5140.2040.3440.34-1.90%444,038
Oct 2, 202542.0642.2340.9841.1241.12-0.32%422,658
Oct 1, 202540.3541.4440.1341.2541.251.50%512,430
Sep 30, 202540.4640.9940.0540.6440.640.20%410,442
Sep 29, 202541.5241.5240.2240.5640.56-0.95%337,796
Sep 26, 202541.0441.2240.4840.9540.95-0.24%310,963
Sep 25, 202540.9741.1340.4241.0541.05-1.08%335,386
Sep 24, 202542.3142.3640.9841.5041.50-2.47%368,567
Sep 23, 202543.2543.8242.3342.5542.55-0.91%410,543
Sep 22, 202542.4043.3242.1142.9442.942.26%438,287
Sep 19, 202542.9143.0341.6241.9941.99-2.42%1,140,564
Sep 18, 202542.7543.3542.3043.0343.034.19%710,858
Sep 17, 202541.3142.3140.7541.3041.100.41%895,669
Sep 16, 202540.3741.3340.0941.1340.945.04%993,247
Sep 15, 202538.8139.5338.6439.1638.971.39%440,930
Sep 12, 202539.0839.2138.5338.6238.44-1.03%405,584
Sep 11, 202538.1439.2438.1439.0238.842.77%484,085
Sep 10, 202537.9638.1737.5037.9737.790.03%421,238
Sep 9, 202538.0038.3037.7137.9637.78-0.50%414,751
Sep 8, 202538.4338.4737.7138.1537.97-0.16%454,691
Sep 5, 202538.2738.8937.7538.2138.031.14%402,281
Sep 4, 202536.1638.0135.9837.7837.603.88%451,767
Sep 3, 202536.5136.8836.1036.3736.20-0.41%1,081,535
Sep 2, 202536.5136.5835.9936.5236.35-2.61%485,090
Aug 29, 202537.4737.9337.0837.5037.32-0.79%610,316
Aug 28, 202537.6238.0437.2837.8037.620.48%442,020
Aug 27, 202537.1137.7737.0437.6237.440.05%618,495
Aug 26, 202537.4437.9437.2337.6037.420.51%480,020
Aug 25, 202537.6337.7137.1737.4137.23-0.69%289,890
Aug 22, 202536.6638.0536.5037.6737.493.55%360,317
Aug 21, 202535.5036.4435.5036.3836.211.37%400,670
Aug 20, 202536.2736.2735.1635.8935.72-1.05%354,222
Aug 19, 202536.5937.1136.1436.2736.10-0.90%313,165