Kulicke and Soffa Industries, Inc. (KLIC)

NASDAQ: KLIC · Real-Time Price · USD

74.21

-5.47 (-6.86%)

At close: Oct 30, 2026, 4:00 PM EDT

73.47

-0.74 (-1.00%)

After-hours: Oct 30, 2026, 7:55 PM EDT

KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	74.90	76.27	72.62	74.21	74.21	-6.86%	541,976
Oct 29, 2026	79.26	82.26	77.65	79.68	79.68	0.30%	562,216
Oct 28, 2026	80.22	80.82	78.90	79.44	79.44	1.40%	709,447
Oct 27, 2026	77.56	78.64	75.34	78.34	78.34	3.76%	964,386
Oct 26, 2026	74.15	76.69	73.93	75.50	75.50	2.43%	420,934
Oct 23, 2026	72.94	74.95	72.37	73.71	73.71	0.42%	572,446
Oct 22, 2026	77.10	77.71	72.46	73.40	73.40	-9.86%	629,191
Oct 21, 2026	82.28	82.49	80.89	81.43	81.43	1.24%	376,952
Oct 20, 2026	79.52	81.45	76.98	80.43	80.43	-1.09%	433,668
Oct 19, 2026	81.59	82.68	80.71	81.32	81.32	3.42%	570,953
Oct 16, 2026	81.99	82.26	78.48	78.63	78.63	-5.32%	805,027
Oct 15, 2026	81.27	84.53	78.45	83.05	83.05	-1.73%	940,037
Oct 14, 2026	85.66	87.56	82.82	84.51	84.51	-4.55%	511,361
Oct 13, 2026	86.56	88.71	85.06	88.54	88.54	0.17%	370,969
Oct 12, 2026	90.30	90.58	88.14	88.39	88.39	-3.93%	333,550
Oct 9, 2026	92.45	92.78	90.13	92.01	92.01	1.20%	262,830
Oct 8, 2026	92.73	95.54	89.63	90.92	90.92	-4.24%	619,969
Oct 7, 2026	95.25	96.53	93.67	94.95	94.95	-3.03%	410,351
Oct 6, 2026	101.07	101.64	97.17	97.92	97.92	-0.82%	551,995
Oct 5, 2026	100.01	101.94	98.15	98.73	98.73	-2.02%	722,811
Oct 2, 2026	98.25	101.87	98.10	100.77	100.77	4.94%	684,384
Oct 1, 2026	94.51	96.36	93.39	96.03	96.03	1.89%	747,367
Sep 30, 2026	94.25	95.10	92.59	94.25	94.25	0.57%	1,082,704
Sep 29, 2026	93.67	95.00	93.09	93.72	93.72	2.23%	372,167
Sep 28, 2026	90.99	91.90	88.45	91.68	91.68	0.55%	681,920
Sep 25, 2026	89.50	91.76	89.00	91.18	91.18	3.06%	471,343
Sep 24, 2026	89.48	90.25	88.01	88.47	88.47	-2.62%	1,188,858
Sep 23, 2026	88.34	91.85	86.33	90.85	90.85	1.46%	779,971
Sep 22, 2026	83.45	89.55	82.05	89.54	89.54	6.49%	1,734,599
Sep 21, 2026	85.47	85.47	82.65	84.08	84.08	1.13%	757,279
Sep 18, 2026	82.34	83.43	81.43	83.14	83.14	1.49%	1,478,916
Sep 17, 2026	81.70	83.76	80.65	81.92	81.92	3.25%	753,183
Sep 16, 2026	80.43	81.40	78.31	79.55	79.35	0.96%	444,128
Sep 15, 2026	80.54	81.05	78.44	78.79	78.59	-0.83%	683,972
Sep 14, 2026	81.25	82.73	79.41	79.45	79.25	-7.76%	898,391
Sep 11, 2026	84.74	86.54	84.18	86.13	85.91	3.81%	366,197
Sep 10, 2026	81.56	83.71	81.20	82.97	82.76	-0.97%	521,444
Sep 9, 2026	82.31	84.39	82.28	83.78	83.56	0.85%	442,949
Sep 8, 2026	82.41	83.97	81.51	83.07	82.86	1.78%	529,621
Sep 4, 2026	80.38	81.83	79.93	81.62	81.40	3.55%	641,711
Sep 3, 2026	77.35	79.10	75.60	78.82	78.62	-0.16%	540,856
Sep 2, 2026	78.11	79.70	77.28	78.95	78.75	1.17%	532,770
Sep 1, 2026	78.57	78.71	76.89	78.04	77.84	-2.52%	564,783
Aug 31, 2026	81.86	83.76	79.46	80.06	79.85	-1.20%	736,328
Aug 28, 2026	83.77	84.00	80.50	81.03	80.82	-4.30%	556,512
Aug 27, 2026	86.06	87.00	83.85	84.67	84.45	-0.25%	602,114
Aug 26, 2026	83.93	85.36	83.62	84.88	84.66	0.41%	870,910
Aug 25, 2026	84.56	85.48	83.48	84.53	84.31	1.22%	655,244
Aug 24, 2026	83.96	84.99	82.26	83.51	83.29	-2.61%	562,397
Aug 21, 2026	87.01	87.06	83.68	85.75	85.53	0.73%	685,244