Kulicke and Soffa Industries, Inc. (KLIC)

NASDAQ: KLIC · Real-Time Price · USD

Compare

57.55

-1.62 (-2.74%)

At close: Jan 16, 2026, 4:00 PM EST

57.46

-0.09 (-0.16%)

After-hours: Jan 16, 2026, 7:57 PM EST

KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	59.71	59.79	57.34	57.55	57.55	-2.74%	690,203
Jan 15, 2026	58.47	59.59	57.47	59.17	59.17	4.67%	1,261,018
Jan 14, 2026	55.04	57.20	54.64	56.53	56.53	2.02%	1,026,741
Jan 13, 2026	56.39	56.94	55.01	55.41	55.41	-1.62%	870,327
Jan 12, 2026	55.50	57.93	55.25	56.32	56.32	1.75%	946,108
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
Dec 12, 2025	48.83	49.07	47.81	48.08	47.86	-2.10%	605,162
Dec 11, 2025	49.06	49.39	48.15	49.11	48.89	-0.85%	354,128
Dec 10, 2025	48.87	49.59	48.28	49.53	49.31	1.08%	683,114
Dec 9, 2025	48.11	49.04	47.50	49.00	48.78	0.97%	425,160
Dec 8, 2025	49.23	50.19	48.15	48.53	48.31	0.08%	958,739
Dec 5, 2025	47.94	49.58	47.93	48.49	48.27	1.93%	830,062
Dec 4, 2025	46.56	49.52	46.56	47.57	47.36	1.21%	1,137,256
Dec 3, 2025	45.12	47.16	44.91	47.00	46.79	4.14%	632,521
Dec 2, 2025	44.94	45.55	44.43	45.13	44.93	0.78%	1,368,147
Dec 1, 2025	44.85	45.33	44.59	44.78	44.58	-0.73%	556,857
Nov 28, 2025	45.11	45.26	44.44	45.11	44.91	0.33%	398,568
Nov 26, 2025	43.51	45.80	43.20	44.96	44.76	3.21%	1,479,699
Nov 25, 2025	42.34	43.76	41.35	43.56	43.36	4.84%	831,697
Nov 24, 2025	41.08	42.43	40.80	41.55	41.36	1.64%	794,326
Nov 21, 2025	39.36	41.55	39.20	40.88	40.70	4.74%	973,605
Nov 20, 2025	40.00	41.37	38.67	39.03	38.86	10.60%	1,509,981
Nov 19, 2025	35.73	36.39	35.19	35.29	35.13	-0.76%	676,545
Nov 18, 2025	35.43	36.04	35.02	35.56	35.40	-0.22%	504,723
Nov 17, 2025	36.90	37.17	35.36	35.64	35.48	-4.09%	512,140
Nov 14, 2025	36.49	37.48	36.06	37.16	36.99	-1.22%	324,168
Nov 13, 2025	38.58	38.74	37.20	37.62	37.45	-3.54%	274,575
Nov 12, 2025	38.92	39.41	38.73	39.00	38.83	0.91%	303,909
Nov 11, 2025	38.69	38.95	38.32	38.65	38.48	-1.40%	242,380
Nov 10, 2025	39.48	39.48	38.86	39.20	39.02	2.00%	278,310
Nov 7, 2025	37.79	38.48	37.17	38.43	38.26	0.03%	300,450
Nov 6, 2025	39.47	39.88	38.40	38.42	38.25	-2.73%	300,615
Nov 5, 2025	38.39	39.79	38.39	39.50	39.32	2.89%	420,279