Kulicke and Soffa Industries, Inc. (KLIC)

KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	105.19	109.50	96.46	102.64	102.64	0.14%	659,298
Jun 8, 2026	102.98	103.90	100.01	102.50	102.50	4.42%	713,303
Jun 5, 2026	103.90	104.75	97.33	98.16	98.16	-8.71%	883,875
Jun 4, 2026	104.03	109.39	103.06	107.52	107.52	-0.81%	479,686
Jun 3, 2026	109.12	109.96	105.49	108.40	108.40	0.04%	757,400
Jun 2, 2026	105.68	110.78	103.88	108.36	108.36	4.86%	902,161
Jun 1, 2026	101.73	104.88	99.00	103.34	103.34	1.42%	931,212
May 29, 2026	105.49	107.56	101.25	101.89	101.89	-2.73%	1,268,266
May 28, 2026	104.63	106.60	100.34	104.75	104.75	-0.81%	1,071,981
May 27, 2026	109.58	109.88	103.25	105.61	105.61	-2.73%	901,112
May 26, 2026	107.71	109.16	104.70	108.57	108.57	3.99%	713,065
May 22, 2026	102.09	105.85	101.23	104.40	104.40	3.27%	550,546
May 21, 2026	100.76	103.28	98.55	101.09	101.09	-0.14%	836,136
May 20, 2026	99.37	101.56	96.17	101.23	101.23	3.70%	639,830
May 19, 2026	97.00	98.94	94.31	97.62	97.62	-1.75%	1,141,611
May 18, 2026	103.06	104.17	98.53	99.36	99.36	-2.63%	1,056,290
May 15, 2026	100.57	102.43	98.30	102.04	102.04	-1.97%	875,354
May 14, 2026	104.19	105.33	101.02	104.09	104.09	-0.17%	651,501
May 13, 2026	100.67	105.24	98.36	104.27	104.27	6.40%	1,029,640
May 12, 2026	102.06	102.41	96.00	98.00	98.00	-6.02%	971,602
May 11, 2026	102.66	104.37	101.77	104.28	104.28	1.58%	1,120,847
May 8, 2026	100.47	104.73	99.84	102.66	102.66	4.60%	1,477,022
May 7, 2026	106.01	107.01	91.80	98.15	98.15	4.66%	2,711,732
May 6, 2026	93.97	95.28	91.50	93.78	93.78	2.62%	1,188,241
May 5, 2026	88.45	92.63	88.33	91.39	91.39	4.03%	647,081
May 4, 2026	86.35	88.25	85.72	87.85	87.85	1.76%	633,207
May 1, 2026	85.43	87.19	84.30	86.33	86.33	0.97%	606,811
Apr 30, 2026	84.52	86.61	82.96	85.50	85.50	2.15%	680,721
Apr 29, 2026	83.31	84.32	82.38	83.70	83.70	0.87%	433,788
Apr 28, 2026	82.51	85.85	81.50	82.98	82.98	-4.02%	580,760
Apr 27, 2026	87.78	88.31	84.71	86.46	86.46	-1.43%	635,792
Apr 24, 2026	89.57	89.59	86.37	87.71	87.71	3.60%	881,515
Apr 23, 2026	85.57	86.33	83.08	84.66	84.66	-0.63%	340,153
Apr 22, 2026	85.63	86.17	83.68	85.20	85.20	1.53%	507,199
Apr 21, 2026	83.98	85.59	83.33	83.92	83.92	0.60%	516,640
Apr 20, 2026	82.08	83.83	81.00	83.42	83.42	1.88%	523,363
Apr 17, 2026	81.42	84.46	79.75	81.88	81.88	2.79%	736,148
Apr 16, 2026	79.33	80.26	78.70	79.66	79.66	-0.23%	648,754
Apr 15, 2026	79.07	80.08	77.34	79.84	79.84	-0.08%	649,361
Apr 14, 2026	78.95	80.27	77.18	79.90	79.90	2.46%	585,941
Apr 13, 2026	76.83	78.81	76.67	77.98	77.98	0.67%	502,967
Apr 10, 2026	78.87	80.97	77.15	77.46	77.46	0.86%	924,051
Apr 9, 2026	72.62	77.26	72.62	76.80	76.80	6.14%	945,785
Apr 8, 2026	70.65	73.20	70.58	72.36	72.36	7.71%	947,431
Apr 7, 2026	66.50	67.81	65.66	67.18	67.18	0.84%	484,690
Apr 6, 2026	65.16	66.97	64.05	66.62	66.62	3.96%	411,199
Apr 2, 2026	63.44	66.56	63.00	64.08	64.08	-3.32%	676,148
Apr 1, 2026	66.36	68.19	66.04	66.28	66.28	0.85%	399,646
Mar 31, 2026	63.03	65.88	62.93	65.72	65.72	6.36%	577,987
Mar 30, 2026	65.71	65.71	61.24	61.79	61.79	-4.47%	478,374

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.