Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
44.86
-1.20 (-2.61%)
Oct 31, 2024, 4:00 PM EDT - Market closed

KLIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202446.0046.1444.7944.8644.86-2.61%639,285
Oct 30, 202446.7748.2646.0246.0646.06-2.91%568,700
Oct 29, 202445.9447.4945.6647.4447.442.84%668,230
Oct 28, 202444.7046.2144.5646.1346.133.45%665,666
Oct 25, 202443.7844.8043.7244.5944.593.07%389,700
Oct 24, 202442.8743.3042.1243.2643.261.98%420,200
Oct 23, 202442.8042.9741.8342.4242.42-1.19%376,521
Oct 22, 202443.6843.7942.8742.9342.93-2.10%352,613
Oct 21, 202444.4244.4243.3743.8543.85-1.57%373,735
Oct 18, 202445.6645.6644.4544.5544.55-1.39%518,914
Oct 17, 202445.3645.6444.3045.1845.181.44%481,300
Oct 16, 202444.8745.1044.2444.5444.540.72%505,015
Oct 15, 202446.2947.0944.0144.2244.22-5.13%490,700
Oct 14, 202445.7346.9645.7346.6146.612.96%453,335
Oct 11, 202443.7245.6043.7245.2745.273.12%424,100
Oct 10, 202443.7044.0043.2643.9043.90-1.24%402,500
Oct 9, 202444.3444.8744.1144.4544.450.05%341,000
Oct 8, 202444.8044.8044.0344.4344.43-1.18%233,700
Oct 7, 202444.6845.3044.6044.9644.96-0.27%256,741
Oct 4, 202446.0146.0144.7245.0845.080.81%258,100
Oct 3, 202445.3746.0344.3344.7244.72-2.82%492,743
Oct 2, 202444.4546.1044.3946.0246.024.90%647,429
Oct 1, 202444.9145.0843.2843.8743.87-2.79%426,300
Sep 30, 202444.3045.3744.3045.1345.130.80%739,319
Sep 27, 202445.0045.3644.4044.7744.770.27%384,531
Sep 26, 202443.5044.8043.1744.6544.656.21%510,200
Sep 25, 202442.1642.4441.8342.0442.04-0.28%493,300
Sep 24, 202441.9642.6241.2642.1642.161.20%488,002
Sep 23, 202441.9342.0441.2741.6641.660.24%326,620
Sep 20, 202442.1942.1941.2341.5641.56-2.53%1,391,105
Sep 19, 202442.2042.8441.6542.6442.644.23%513,800
Sep 18, 202441.2342.1140.7540.9140.71-0.20%638,829
Sep 17, 202441.0141.7440.5340.9940.791.54%373,800
Sep 16, 202439.9640.3839.0940.3740.170.22%523,903
Sep 13, 202439.7840.3339.6640.2840.082.44%526,208
Sep 12, 202439.5639.8738.8139.3239.13-0.71%359,407
Sep 11, 202439.1539.7038.3239.6039.411.49%406,014
Sep 10, 202438.6339.0638.3139.0238.830.75%442,600
Sep 9, 202438.7539.1138.2338.7338.540.41%579,500
Sep 6, 202439.5839.5838.2038.5738.38-3.02%535,300
Sep 5, 202440.1840.7139.5739.7739.58-1.39%682,500
Sep 4, 202440.1841.0239.9140.3340.13-0.47%473,700
Sep 3, 202442.8542.8840.0840.5240.32-7.51%575,313
Aug 30, 202443.7844.2543.3143.8143.601.48%613,139
Aug 29, 202442.6144.0142.4243.1742.962.23%325,600
Aug 28, 202442.9943.3141.8842.2342.02-1.77%359,100
Aug 27, 202442.7643.1242.3142.9942.780.16%262,140
Aug 26, 202443.6143.6142.6642.9242.71-1.49%350,927
Aug 23, 202442.8944.5642.8143.5743.363.12%680,361
Aug 22, 202443.8443.9642.1942.2542.04-3.49%301,100
Aug 21, 202443.4243.8443.1243.7843.571.89%435,700
Aug 20, 202443.6143.7242.9242.9742.76-2.21%339,418
Aug 19, 202443.4043.9542.9043.9443.731.15%282,300
Aug 16, 202442.7843.7142.6643.4443.230.95%318,344
Aug 15, 202442.1343.3242.0143.0342.824.93%519,227
Aug 14, 202441.8442.1340.7941.0140.81-1.25%379,208
Aug 13, 202441.5541.8741.1141.5341.330.97%468,700
Aug 12, 202440.4442.7140.4441.1340.931.66%713,004
Aug 9, 202440.3541.2240.0940.4640.26-0.98%612,936
Aug 8, 202442.4343.5538.5340.8640.663.16%1,735,200
Aug 7, 202442.2842.3439.5339.6139.42-3.58%731,143
Aug 6, 202441.2841.6740.3741.0840.880.20%748,700
Aug 5, 202439.8041.6139.0041.0040.800.69%1,084,700
Aug 2, 202442.1942.5740.3840.7240.52-7.73%1,229,620
Aug 1, 202446.7946.7943.3044.1343.91-6.44%717,800
Jul 31, 202446.2647.5945.8947.1746.944.96%471,800
Jul 30, 202446.4046.5544.6044.9444.72-2.73%580,343
Jul 29, 202447.2547.7646.1746.2045.97-1.45%679,609
Jul 26, 202446.9347.5145.6946.8846.652.45%538,804
Jul 25, 202446.5646.7545.2045.7645.54-2.60%767,800
Jul 24, 202448.7948.8646.9746.9846.75-5.96%489,300
Jul 23, 202449.6950.4349.5049.9649.72-0.66%313,010
Jul 22, 202448.2150.4448.2150.2950.045.28%330,800
Jul 19, 202448.9748.9747.6347.7747.54-2.21%391,200
Jul 18, 202450.7951.0048.5848.8548.61-3.52%561,816
Jul 17, 202452.0452.4550.5750.6350.38-4.90%433,046
Jul 16, 202452.5053.3151.3653.2452.982.27%411,907
Jul 15, 202452.6752.9751.8552.0651.81-0.80%402,022
Jul 12, 202452.2653.7151.7852.4852.221.67%521,900
Jul 11, 202450.5052.1650.3051.6251.373.84%867,100
Jul 10, 202448.7549.7148.4849.7149.472.43%441,500
Jul 9, 202449.3649.4148.4148.5348.29-1.76%422,044
Jul 8, 202449.4050.4049.2749.4049.161.06%276,847
Jul 5, 202449.1449.4148.7848.8848.64-0.73%238,200
Jul 3, 202449.5149.5148.8549.2449.000.22%166,000
Jul 2, 202448.2049.2048.2049.1348.891.91%345,801
Jul 1, 202449.1249.4247.7748.2147.97-1.99%377,658
Jun 28, 202447.7449.2847.7449.1948.954.19%1,330,238
Jun 27, 202446.9547.3646.6047.2146.981.18%349,110
Jun 26, 202447.0447.3246.0746.6646.43-0.98%403,300
Jun 25, 202446.6547.1545.8447.1246.890.96%339,236
Jun 24, 202446.6147.5346.3746.6746.44-0.09%420,112
Jun 21, 202446.9847.3246.4546.7146.48-0.70%1,190,200
Jun 20, 202447.0947.6546.7847.0446.81-1.20%461,206
Jun 18, 202448.0248.7047.5747.6147.18-0.15%564,402
Jun 17, 202445.7847.7145.4947.6847.254.61%468,600
Jun 14, 202445.4145.6044.8245.5845.17-1.15%362,200
Jun 13, 202446.1546.3545.1046.1145.69-0.37%267,800
Jun 12, 202446.5647.2846.0046.2845.861.67%634,526
Jun 11, 202445.1446.1644.5445.5245.110.24%610,847