Kulicke and Soffa Industries, Inc. (KLIC)

NASDAQ: KLIC · Real-Time Price · USD

83.14

+1.22 (1.49%)

At close: Sep 18, 2026, 4:00 PM EDT

83.94

+0.80 (0.96%)

After-hours: Sep 18, 2026, 7:54 PM EDT

KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	82.34	83.43	81.43	83.14	83.14	1.49%	1,438,240
Sep 17, 2026	81.70	83.76	80.65	81.92	81.92	3.25%	698,729
Sep 16, 2026	80.43	81.40	78.31	79.55	79.35	0.96%	443,889
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
Aug 20, 2026	85.80	87.45	84.52	85.13	84.91	-1.34%	893,184
Aug 19, 2026	93.44	93.44	85.50	86.29	86.07	-6.27%	1,287,705
Aug 18, 2026	94.53	95.95	89.77	92.06	91.82	-9.54%	980,039
Aug 17, 2026	100.01	103.39	99.60	101.77	101.51	2.70%	1,060,610
Aug 14, 2026	94.50	99.26	94.50	99.09	98.83	3.43%	501,694
Aug 13, 2026	94.88	97.33	94.27	95.80	95.55	0.68%	592,420
Aug 12, 2026	94.69	96.42	94.01	95.15	94.90	4.54%	761,254
Aug 11, 2026	88.66	91.93	88.16	91.02	90.79	5.23%	615,976
Aug 10, 2026	92.64	92.94	86.25	86.50	86.28	-5.27%	987,290
Aug 7, 2026	93.00	94.67	90.30	91.31	91.07	0.72%	1,044,644
Aug 6, 2026	89.32	94.25	82.67	90.66	90.43	-3.39%	1,387,113
Aug 5, 2026	92.70	98.00	92.44	93.84	93.60	-0.01%	1,253,302
Aug 4, 2026	93.10	94.55	91.29	93.85	93.61	4.09%	964,430
Aug 3, 2026	85.82	92.10	84.28	90.16	89.93	1.08%	1,393,946
Jul 31, 2026	92.45	95.38	87.36	89.20	88.97	1.00%	1,493,864
Jul 30, 2026	88.93	92.62	87.65	88.32	88.09	6.59%	1,329,131
Jul 29, 2026	88.89	89.20	81.74	82.86	82.65	-8.87%	1,833,468
Jul 28, 2026	93.65	93.65	87.01	90.93	90.70	-7.42%	1,172,401
Jul 27, 2026	102.06	104.28	93.77	98.22	97.97	-3.07%	1,246,678
Jul 24, 2026	105.92	107.09	99.15	101.33	101.07	-4.48%	620,628
Jul 23, 2026	104.37	108.13	104.35	106.08	105.81	0.45%	652,127
Jul 22, 2026	104.85	108.96	104.85	105.60	105.33	-2.71%	841,638
Jul 21, 2026	104.87	108.65	103.65	108.54	108.26	8.47%	732,657
Jul 20, 2026	99.43	102.32	98.52	100.06	99.80	2.92%	625,745
Jul 17, 2026	94.37	100.49	92.26	97.22	96.97	-1.82%	968,043
Jul 16, 2026	102.84	104.68	97.73	99.02	98.76	-7.82%	884,442
Jul 15, 2026	113.08	115.10	102.27	107.42	107.14	-2.43%	977,748
Jul 14, 2026	112.62	112.88	108.06	110.09	109.81	3.38%	626,836
Jul 13, 2026	110.24	110.98	105.36	106.49	106.22	-6.10%	694,522
Jul 10, 2026	109.07	114.88	107.39	113.41	113.12	1.81%	609,579