Kulicke and Soffa Industries, Inc. (KLIC)

NASDAQ: KLIC · Real-Time Price · USD

91.31

+0.65 (0.72%)

At close: Aug 7, 2026, 4:00 PM EDT

92.71

+1.40 (1.53%)

Pre-market: Aug 10, 2026, 4:14 AM EDT

KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	93.00	94.67	90.30	91.31	91.31	0.72%	1,044,550
Aug 6, 2026	89.32	94.25	82.67	90.66	90.66	-3.39%	1,369,550
Aug 5, 2026	92.70	98.00	92.44	93.84	93.84	-0.01%	1,250,558
Aug 4, 2026	93.10	94.55	91.29	93.85	93.85	4.09%	955,779
Aug 3, 2026	85.82	92.10	84.28	90.16	90.16	1.08%	1,393,583
Jul 31, 2026	92.45	95.38	87.36	89.20	89.20	1.00%	1,467,705
Jul 30, 2026	88.93	92.62	87.65	88.32	88.32	6.59%	1,304,881
Jul 29, 2026	88.89	89.20	81.74	82.86	82.86	-8.87%	1,683,232
Jul 28, 2026	93.65	93.65	87.01	90.93	90.93	-7.42%	1,156,668
Jul 27, 2026	102.06	104.28	93.77	98.22	98.22	-3.07%	1,246,625
Jul 24, 2026	105.92	107.09	99.15	101.33	101.33	-4.48%	620,602
Jul 23, 2026	104.37	108.13	104.35	106.08	106.08	0.45%	652,127
Jul 22, 2026	104.85	108.96	104.85	105.60	105.60	-2.71%	841,638
Jul 21, 2026	104.87	108.65	103.65	108.54	108.54	8.47%	732,657
Jul 20, 2026	99.43	102.32	98.52	100.06	100.06	2.92%	625,745
Jul 17, 2026	94.37	100.49	92.26	97.22	97.22	-1.82%	968,043
Jul 16, 2026	102.84	104.68	97.73	99.02	99.02	-7.82%	884,442
Jul 15, 2026	113.08	115.10	102.27	107.42	107.42	-2.43%	977,748
Jul 14, 2026	112.62	112.88	108.06	110.09	110.09	3.38%	626,836
Jul 13, 2026	110.24	110.98	105.36	106.49	106.49	-6.10%	694,522
Jul 10, 2026	109.07	114.88	107.39	113.41	113.41	1.81%	609,579
Jul 9, 2026	111.35	114.99	110.09	111.39	111.39	6.87%	754,567
Jul 8, 2026	105.27	108.32	101.40	104.23	104.23	-1.55%	1,368,210
Jul 7, 2026	111.69	114.39	105.63	105.87	105.87	-11.49%	1,359,857
Jul 6, 2026	124.57	126.17	117.20	119.61	119.61	-1.42%	1,018,302
Jul 2, 2026	133.55	133.55	117.35	121.33	121.33	-9.33%	1,602,399
Jul 1, 2026	127.83	135.80	126.43	133.81	133.81	0.04%	1,574,696
Jun 30, 2026	129.50	134.80	127.21	133.76	133.76	3.59%	1,127,439
Jun 29, 2026	122.85	131.62	119.08	129.12	129.12	3.11%	1,273,409
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