Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
97.62
-1.74 (-1.75%)
At close: May 19, 2026, 4:00 PM EDT
99.10
+1.48 (1.52%)
Pre-market: May 20, 2026, 6:07 AM EDT
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 97.00 | 98.94 | 94.31 | 97.62 | 97.62 | -1.75% | 1,141,343 |
| May 18, 2026 | 103.06 | 104.17 | 98.53 | 99.36 | 99.36 | -2.63% | 1,053,780 |
| 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 |
| Mar 27, 2026 | 63.84 | 65.73 | 63.43 | 64.68 | 64.68 | -0.11% | 451,312 |
| Mar 26, 2026 | 66.94 | 67.45 | 64.45 | 64.75 | 64.75 | -5.89% | 463,371 |
| Mar 25, 2026 | 69.04 | 69.97 | 68.00 | 68.80 | 68.80 | 1.12% | 423,737 |
| Mar 24, 2026 | 64.37 | 68.34 | 64.37 | 68.04 | 68.04 | 4.20% | 561,259 |
| Mar 23, 2026 | 66.75 | 67.22 | 64.94 | 65.30 | 65.30 | 2.21% | 508,772 |
| Mar 20, 2026 | 66.76 | 66.82 | 62.61 | 63.89 | 63.89 | -4.30% | 1,045,423 |
| Mar 19, 2026 | 63.62 | 67.55 | 61.95 | 66.76 | 66.76 | 1.57% | 405,089 |
| Mar 18, 2026 | 66.21 | 67.05 | 65.02 | 65.73 | 65.53 | -0.95% | 340,387 |
| Mar 17, 2026 | 66.14 | 67.54 | 65.71 | 66.36 | 66.15 | 0.33% | 574,358 |
| Mar 16, 2026 | 66.00 | 67.13 | 65.12 | 66.15 | 65.94 | 2.76% | 441,769 |
| Mar 13, 2026 | 64.46 | 65.78 | 63.95 | 64.37 | 64.17 | 1.55% | 562,855 |
| Mar 12, 2026 | 64.50 | 64.50 | 62.88 | 63.39 | 63.19 | -3.34% | 403,194 |
| Mar 11, 2026 | 65.04 | 65.96 | 64.50 | 65.58 | 65.38 | 0.18% | 416,217 |
| Mar 10, 2026 | 65.05 | 67.05 | 64.17 | 65.46 | 65.26 | 0.02% | 798,821 |