Kulicke and Soffa Industries, Inc. (KLIC)

NASDAQ: KLIC · Real-Time Price · USD

81.03

-3.64 (-4.30%)

At close: Aug 28, 2026, 4:00 PM EDT

80.11

-0.92 (-1.14%)

After-hours: Aug 28, 2026, 7:30 PM EDT

KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	83.77	84.00	80.50	81.03	81.03	-4.30%	555,718
Aug 27, 2026	86.06	87.00	83.85	84.67	84.67	-0.25%	573,871
Aug 26, 2026	83.93	85.36	83.62	84.88	84.88	0.41%	868,681
Aug 25, 2026	84.56	85.48	83.48	84.53	84.53	1.22%	655,176
Aug 24, 2026	83.96	84.99	82.26	83.51	83.51	-2.61%	561,100
Aug 21, 2026	87.01	87.06	83.68	85.75	85.75	0.73%	685,006
Aug 20, 2026	85.80	87.45	84.52	85.13	85.13	-1.34%	863,633
Aug 19, 2026	93.44	93.44	85.50	86.29	86.29	-6.27%	1,287,476
Aug 18, 2026	94.53	95.95	89.77	92.06	92.06	-9.54%	980,039
Aug 17, 2026	100.01	103.39	99.60	101.77	101.77	2.70%	1,060,610
Aug 14, 2026	94.50	99.26	94.50	99.09	99.09	3.43%	501,694
Aug 13, 2026	94.88	97.33	94.27	95.80	95.80	0.68%	592,420
Aug 12, 2026	94.69	96.42	94.01	95.15	95.15	4.54%	761,254
Aug 11, 2026	88.66	91.93	88.16	91.02	91.02	5.23%	615,976
Aug 10, 2026	92.64	92.94	86.25	86.50	86.50	-5.27%	987,290
Aug 7, 2026	93.00	94.67	90.30	91.31	91.31	0.72%	1,044,644
Aug 6, 2026	89.32	94.25	82.67	90.66	90.66	-3.39%	1,387,113
Aug 5, 2026	92.70	98.00	92.44	93.84	93.84	-0.01%	1,253,302
Aug 4, 2026	93.10	94.55	91.29	93.85	93.85	4.09%	964,430
Aug 3, 2026	85.82	92.10	84.28	90.16	90.16	1.08%	1,393,946
Jul 31, 2026	92.45	95.38	87.36	89.20	89.20	1.00%	1,493,864
Jul 30, 2026	88.93	92.62	87.65	88.32	88.32	6.59%	1,329,131
Jul 29, 2026	88.89	89.20	81.74	82.86	82.86	-8.87%	1,833,468
Jul 28, 2026	93.65	93.65	87.01	90.93	90.93	-7.42%	1,172,401
Jul 27, 2026	102.06	104.28	93.77	98.22	98.22	-3.07%	1,246,678
Jul 24, 2026	105.92	107.09	99.15	101.33	101.33	-4.48%	620,628
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