Kulicke and Soffa Industries, Inc. (KLIC)

KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	44.85	45.33	44.59	44.78	44.78	-0.73%	556,849
Nov 28, 2025	45.11	45.26	44.44	45.11	45.11	0.33%	398,564
Nov 26, 2025	43.51	45.80	43.20	44.96	44.96	3.21%	1,479,142
Nov 25, 2025	42.34	43.76	41.35	43.56	43.56	4.84%	831,696
Nov 24, 2025	41.08	42.43	40.80	41.55	41.55	1.64%	779,029
Nov 21, 2025	39.36	41.55	39.20	40.88	40.88	4.74%	973,231
Nov 20, 2025	40.00	41.37	38.67	39.03	39.03	10.60%	1,509,967
Nov 19, 2025	35.73	36.39	35.19	35.29	35.29	-0.76%	676,545
Nov 18, 2025	35.43	36.04	35.02	35.56	35.56	-0.22%	504,723
Nov 17, 2025	36.90	37.17	35.36	35.64	35.64	-4.09%	512,140
Nov 14, 2025	36.49	37.48	36.06	37.16	37.16	-1.22%	324,168
Nov 13, 2025	38.58	38.74	37.20	37.62	37.62	-3.54%	274,575
Nov 12, 2025	38.92	39.41	38.73	39.00	39.00	0.91%	303,909
Nov 11, 2025	38.69	38.95	38.32	38.65	38.65	-1.40%	242,380
Nov 10, 2025	39.48	39.48	38.86	39.20	39.20	2.00%	278,310
Nov 7, 2025	37.79	38.48	37.17	38.43	38.43	0.03%	300,450
Nov 6, 2025	39.47	39.88	38.40	38.42	38.42	-2.73%	300,615
Nov 5, 2025	38.39	39.79	38.39	39.50	39.50	2.89%	420,279
Nov 4, 2025	39.24	39.35	38.23	38.39	38.39	-4.55%	369,331
Nov 3, 2025	40.03	40.26	39.43	40.22	40.22	0.73%	477,501
Oct 31, 2025	39.51	40.38	39.19	39.93	39.93	0.91%	328,483
Oct 30, 2025	39.84	40.16	39.32	39.57	39.57	-0.35%	491,684
Oct 29, 2025	40.62	41.16	39.06	39.71	39.71	-3.12%	567,434
Oct 28, 2025	40.38	41.45	40.13	40.99	40.99	0.39%	346,176
Oct 27, 2025	41.07	41.52	40.64	40.83	40.83	0.05%	323,422
Oct 24, 2025	40.62	41.17	40.09	40.81	40.81	1.59%	455,422
Oct 23, 2025	38.30	40.22	38.30	40.17	40.17	4.31%	396,521
Oct 22, 2025	39.67	40.01	37.89	38.51	38.51	-3.48%	392,268
Oct 21, 2025	39.48	39.97	39.27	39.90	39.90	0.76%	540,946
Oct 20, 2025	39.40	40.23	39.40	39.60	39.60	1.90%	664,954
Oct 17, 2025	39.44	39.79	38.59	38.86	38.86	-2.21%	627,468
Oct 16, 2025	40.55	40.79	39.47	39.74	39.74	-0.80%	448,349
Oct 15, 2025	40.48	40.96	39.89	40.06	40.06	0.02%	614,216
Oct 14, 2025	38.91	40.59	38.75	40.05	40.05	0.02%	471,184
Oct 13, 2025	39.70	40.31	39.24	40.04	40.04	4.87%	318,254
Oct 10, 2025	40.85	41.06	38.13	38.18	38.18	-6.60%	388,378
Oct 9, 2025	40.75	41.01	40.03	40.88	40.88	0.37%	300,952
Oct 8, 2025	39.92	40.91	39.59	40.73	40.73	1.70%	278,226
Oct 7, 2025	41.74	41.77	39.57	40.05	40.05	-3.75%	444,432
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.