Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
67.18
+0.56 (0.84%)
At close: Apr 7, 2026, 4:00 PM EDT
67.18
0.00 (0.00%)
Pre-market: Apr 8, 2026, 8:05 AM EDT
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 66.50 | 67.81 | 65.66 | 67.18 | 67.18 | 0.84% | 482,881 |
| Apr 6, 2026 | 65.16 | 66.97 | 64.05 | 66.62 | 66.62 | 3.96% | 410,869 |
| Apr 2, 2026 | 63.44 | 66.56 | 63.00 | 64.08 | 64.08 | -3.32% | 676,138 |
| Apr 1, 2026 | 66.36 | 68.19 | 66.04 | 66.28 | 66.28 | 0.85% | 399,614 |
| Mar 31, 2026 | 63.03 | 65.88 | 62.93 | 65.72 | 65.72 | 6.36% | 577,977 |
| Mar 30, 2026 | 65.71 | 65.71 | 61.24 | 61.79 | 61.79 | -4.47% | 461,102 |
| Mar 27, 2026 | 63.84 | 65.73 | 63.43 | 64.68 | 64.68 | -0.11% | 447,584 |
| Mar 26, 2026 | 66.94 | 67.45 | 64.45 | 64.75 | 64.75 | -5.89% | 457,451 |
| Mar 25, 2026 | 69.04 | 69.97 | 68.00 | 68.80 | 68.80 | 1.12% | 423,737 |
| Mar 24, 2026 | 64.37 | 68.34 | 64.37 | 68.04 | 68.04 | 4.20% | 561,259 |
| Mar 23, 2026 | 66.75 | 67.22 | 64.94 | 65.30 | 65.30 | 2.21% | 508,772 |
| Mar 20, 2026 | 66.76 | 66.82 | 62.61 | 63.89 | 63.89 | -4.30% | 1,045,423 |
| Mar 19, 2026 | 63.62 | 67.55 | 61.95 | 66.76 | 66.76 | 1.57% | 405,089 |
| Mar 18, 2026 | 66.21 | 67.05 | 65.02 | 65.73 | 65.53 | -0.95% | 340,387 |
| Mar 17, 2026 | 66.14 | 67.54 | 65.71 | 66.36 | 66.15 | 0.33% | 574,358 |
| Mar 16, 2026 | 66.00 | 67.13 | 65.12 | 66.15 | 65.94 | 2.76% | 441,769 |
| Mar 13, 2026 | 64.46 | 65.78 | 63.95 | 64.37 | 64.17 | 1.55% | 562,855 |
| Mar 12, 2026 | 64.50 | 64.50 | 62.88 | 63.39 | 63.19 | -3.34% | 403,194 |
| Mar 11, 2026 | 65.04 | 65.96 | 64.50 | 65.58 | 65.38 | 0.18% | 416,217 |
| Mar 10, 2026 | 65.05 | 67.05 | 64.17 | 65.46 | 65.26 | 0.02% | 798,821 |
| Mar 9, 2026 | 59.90 | 65.57 | 59.30 | 65.45 | 65.25 | 6.47% | 1,074,608 |
| Mar 6, 2026 | 60.75 | 62.67 | 60.60 | 61.47 | 61.28 | -3.17% | 687,127 |
| Mar 5, 2026 | 66.53 | 67.33 | 62.64 | 63.48 | 63.28 | -6.30% | 518,005 |
| Mar 4, 2026 | 67.53 | 68.50 | 66.61 | 67.75 | 67.54 | 2.31% | 556,923 |
| Mar 3, 2026 | 66.88 | 67.19 | 65.00 | 66.22 | 66.01 | -5.76% | 847,830 |
| Mar 2, 2026 | 68.39 | 70.83 | 68.39 | 70.27 | 70.05 | 0.79% | 713,389 |
| Feb 27, 2026 | 69.18 | 70.59 | 68.24 | 69.72 | 69.50 | -1.43% | 657,241 |
| Feb 26, 2026 | 72.66 | 72.78 | 68.63 | 70.73 | 70.51 | -2.78% | 635,789 |
| Feb 25, 2026 | 72.21 | 72.90 | 70.58 | 72.75 | 72.52 | 2.18% | 542,192 |
| Feb 24, 2026 | 69.38 | 72.35 | 69.38 | 71.20 | 70.98 | 3.07% | 621,448 |
| Feb 23, 2026 | 70.75 | 70.88 | 68.09 | 69.08 | 68.86 | -2.50% | 369,036 |
| Feb 20, 2026 | 69.28 | 71.20 | 69.21 | 70.85 | 70.63 | 2.00% | 552,941 |
| Feb 19, 2026 | 68.01 | 70.66 | 67.31 | 69.46 | 69.24 | 0.70% | 882,218 |
| Feb 18, 2026 | 72.00 | 72.31 | 68.63 | 68.98 | 68.76 | -3.89% | 649,481 |
| Feb 17, 2026 | 70.32 | 72.29 | 68.89 | 71.77 | 71.55 | 0.21% | 573,194 |
| Feb 13, 2026 | 71.93 | 73.70 | 70.75 | 71.62 | 71.40 | -0.64% | 1,116,941 |
| Feb 12, 2026 | 74.87 | 75.45 | 71.50 | 72.08 | 71.86 | -3.73% | 955,487 |
| Feb 11, 2026 | 75.89 | 77.50 | 73.61 | 74.87 | 74.64 | 0.04% | 1,036,648 |
| Feb 10, 2026 | 73.22 | 75.60 | 71.74 | 74.84 | 74.61 | 2.63% | 1,141,437 |
| Feb 9, 2026 | 70.85 | 73.00 | 70.00 | 72.92 | 72.69 | 2.82% | 1,243,549 |
| Feb 6, 2026 | 67.20 | 70.96 | 66.27 | 70.92 | 70.70 | 6.81% | 1,752,731 |
| Feb 5, 2026 | 57.34 | 66.54 | 57.01 | 66.40 | 66.19 | 19.27% | 2,806,843 |
| Feb 4, 2026 | 57.71 | 58.75 | 54.37 | 55.67 | 55.50 | -2.67% | 1,054,502 |
| Feb 3, 2026 | 58.20 | 58.61 | 56.10 | 57.20 | 57.02 | -1.23% | 693,240 |
| Feb 2, 2026 | 56.60 | 57.96 | 56.31 | 57.91 | 57.73 | 1.01% | 746,786 |
| Jan 30, 2026 | 57.73 | 59.28 | 56.99 | 57.33 | 57.15 | -2.58% | 916,348 |
| Jan 29, 2026 | 58.76 | 59.17 | 57.00 | 58.85 | 58.67 | 0.87% | 672,682 |
| Jan 28, 2026 | 59.14 | 59.96 | 58.03 | 58.34 | 58.16 | 0.34% | 554,708 |
| Jan 27, 2026 | 58.20 | 58.70 | 57.67 | 58.14 | 57.96 | 1.01% | 338,278 |
| Jan 26, 2026 | 57.51 | 58.53 | 57.01 | 57.56 | 57.38 | 0.02% | 517,474 |