Kulicke and Soffa Industries, Inc. (KLIC)

KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	67.20	70.96	66.27	70.92	70.92	6.81%	1,751,920
Feb 5, 2026	57.34	66.54	57.01	66.40	66.40	19.27%	2,806,412
Feb 4, 2026	57.71	58.75	54.37	55.67	55.67	-2.67%	1,054,502
Feb 3, 2026	58.20	58.61	56.10	57.20	57.20	-1.23%	693,240
Feb 2, 2026	56.60	57.96	56.31	57.91	57.91	1.01%	746,786
Jan 30, 2026	57.73	59.28	56.99	57.33	57.33	-2.58%	916,348
Jan 29, 2026	58.76	59.17	57.00	58.85	58.85	0.87%	672,682
Jan 28, 2026	59.14	59.96	58.03	58.34	58.34	0.34%	554,708
Jan 27, 2026	58.20	58.70	57.67	58.14	58.14	1.01%	338,278
Jan 26, 2026	57.51	58.53	57.01	57.56	57.56	0.02%	517,474
Jan 23, 2026	59.34	59.65	57.14	57.55	57.55	-3.29%	453,963
Jan 22, 2026	59.82	60.00	58.86	59.51	59.51	0.08%	560,178
Jan 21, 2026	57.65	59.71	57.43	59.46	59.46	4.81%	572,297
Jan 20, 2026	56.80	58.42	56.31	56.73	56.73	-1.42%	469,393
Jan 16, 2026	59.71	59.79	57.34	57.55	57.55	-2.74%	691,432
Jan 15, 2026	58.47	59.59	57.47	59.17	59.17	4.67%	1,276,310
Jan 14, 2026	55.04	57.20	54.64	56.53	56.53	2.02%	1,027,184
Jan 13, 2026	56.39	56.94	55.01	55.41	55.41	-1.62%	870,352
Jan 12, 2026	55.50	57.93	55.25	56.32	56.32	1.75%	946,202
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

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.