Kulicke and Soffa Industries, Inc. (KLIC)

NASDAQ: KLIC · Real-Time Price · USD

100.06

+2.84 (2.92%)

At close: Jul 20, 2026, 4:00 PM EDT

99.34

-0.72 (-0.72%)

After-hours: Jul 20, 2026, 7:52 PM EDT

KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	99.43	102.32	98.52	100.06	100.06	2.92%	625,437
Jul 17, 2026	94.37	100.49	92.26	97.22	97.22	-1.82%	966,974
Jul 16, 2026	102.84	104.68	97.73	99.02	99.02	-7.82%	883,629
Jul 15, 2026	113.08	115.10	102.27	107.42	107.42	-2.43%	961,234
Jul 14, 2026	112.62	112.88	108.06	110.09	110.09	3.38%	607,101
Jul 13, 2026	110.24	110.98	105.36	106.49	106.49	-6.10%	667,942
Jul 10, 2026	109.07	114.88	107.39	113.41	113.41	1.81%	606,296
Jul 9, 2026	111.35	114.99	110.09	111.39	111.39	6.87%	753,920
Jul 8, 2026	105.27	108.32	101.40	104.23	104.23	-1.55%	1,366,451
Jul 7, 2026	111.69	114.39	105.63	105.87	105.87	-11.49%	1,359,672
Jul 6, 2026	124.57	126.17	117.20	119.61	119.61	-1.42%	1,017,279
Jul 2, 2026	133.55	133.55	117.35	121.33	121.33	-9.33%	1,570,595
Jul 1, 2026	127.83	135.80	126.43	133.81	133.81	0.04%	1,574,426
Jun 30, 2026	129.50	134.80	127.21	133.76	133.76	3.59%	1,075,984
Jun 29, 2026	122.85	131.62	119.08	129.12	129.12	3.11%	1,273,310
Jun 26, 2026	125.84	129.39	123.50	125.22	125.22	-4.77%	3,494,012
Jun 25, 2026	129.70	133.41	123.97	131.49	131.49	6.66%	1,631,178
Jun 24, 2026	127.04	129.40	121.19	123.28	123.28	-3.01%	1,778,410
Jun 23, 2026	113.88	129.65	113.88	127.10	127.10	2.32%	2,331,513
Jun 22, 2026	122.81	125.13	117.53	124.22	124.22	1.93%	1,714,822
Jun 18, 2026	121.50	125.14	121.15	121.87	121.87	4.78%	1,806,282
Jun 17, 2026	120.39	122.51	116.16	116.51	116.31	-0.65%	871,336
Jun 16, 2026	114.37	124.75	114.32	117.27	117.06	1.59%	1,728,866
Jun 15, 2026	116.87	117.96	112.62	115.44	115.23	2.04%	904,147
Jun 12, 2026	111.99	115.27	110.00	113.13	112.93	1.17%	690,265
Jun 11, 2026	105.83	112.00	103.47	111.82	111.62	9.60%	675,187
Jun 10, 2026	101.66	107.80	100.31	102.03	101.85	-0.59%	600,920
Jun 9, 2026	105.19	109.50	96.46	102.64	102.46	0.14%	684,953
Jun 8, 2026	102.98	103.90	100.01	102.50	102.32	4.42%	737,270
Jun 5, 2026	103.90	104.75	97.33	98.16	97.99	-8.71%	894,109
Jun 4, 2026	104.03	109.39	103.06	107.52	107.33	-0.81%	485,045
Jun 3, 2026	109.12	109.96	105.49	108.40	108.21	0.04%	773,323
Jun 2, 2026	105.68	110.78	103.88	108.36	108.17	4.86%	906,247
Jun 1, 2026	101.73	104.88	99.00	103.34	103.16	1.42%	964,786
May 29, 2026	105.49	107.56	101.25	101.89	101.71	-2.73%	1,277,004
May 28, 2026	104.63	106.60	100.34	104.75	104.57	-0.81%	1,075,124
May 27, 2026	109.58	109.88	103.25	105.61	105.42	-2.73%	909,845
May 26, 2026	107.71	109.16	104.70	108.57	108.38	3.99%	732,324
May 22, 2026	102.09	105.85	101.23	104.40	104.22	3.27%	551,413
May 21, 2026	100.76	103.28	98.55	101.09	100.91	-0.14%	836,448
May 20, 2026	99.37	101.56	96.17	101.23	101.05	3.70%	639,830
May 19, 2026	97.00	98.94	94.31	97.62	97.45	-1.75%	1,141,611
May 18, 2026	103.06	104.17	98.53	99.36	99.19	-2.63%	1,056,290
May 15, 2026	100.57	102.43	98.30	102.04	101.86	-1.97%	875,354
May 14, 2026	104.19	105.33	101.02	104.09	103.91	-0.17%	651,501
May 13, 2026	100.67	105.24	98.36	104.27	104.09	6.40%	1,029,640
May 12, 2026	102.06	102.41	96.00	98.00	97.83	-6.02%	971,602
May 11, 2026	102.66	104.37	101.77	104.28	104.10	1.58%	1,120,847
May 8, 2026	100.47	104.73	99.84	102.66	102.48	4.60%	1,477,022
May 7, 2026	106.01	107.01	91.80	98.15	97.98	4.66%	2,711,732