Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
48.49
+0.92 (1.93%)
At close: Dec 5, 2025, 4:00 PM EST
48.20
-0.29 (-0.60%)
After-hours: Dec 5, 2025, 7:44 PM EST
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.94 | 49.58 | 47.93 | 48.49 | 48.49 | 1.93% | 830,004 |
| Dec 4, 2025 | 46.56 | 49.52 | 46.56 | 47.57 | 47.57 | 1.21% | 1,136,726 |
| Dec 3, 2025 | 45.12 | 47.16 | 44.91 | 47.00 | 47.00 | 4.14% | 632,521 |
| Dec 2, 2025 | 44.94 | 45.55 | 44.43 | 45.13 | 45.13 | 0.78% | 1,367,923 |
| Dec 1, 2025 | 44.85 | 45.33 | 44.59 | 44.78 | 44.78 | -0.73% | 556,849 |
| Nov 28, 2025 | 45.11 | 45.26 | 44.44 | 45.11 | 45.11 | 0.33% | 398,564 |
| Nov 26, 2025 | 43.51 | 45.80 | 43.20 | 44.96 | 44.96 | 3.21% | 1,479,142 |
| Nov 25, 2025 | 42.34 | 43.76 | 41.35 | 43.56 | 43.56 | 4.84% | 831,696 |
| Nov 24, 2025 | 41.08 | 42.43 | 40.80 | 41.55 | 41.55 | 1.64% | 779,029 |
| Nov 21, 2025 | 39.36 | 41.55 | 39.20 | 40.88 | 40.88 | 4.74% | 973,231 |
| Nov 20, 2025 | 40.00 | 41.37 | 38.67 | 39.03 | 39.03 | 10.60% | 1,509,967 |
| Nov 19, 2025 | 35.73 | 36.39 | 35.19 | 35.29 | 35.29 | -0.76% | 676,545 |
| Nov 18, 2025 | 35.43 | 36.04 | 35.02 | 35.56 | 35.56 | -0.22% | 504,723 |
| Nov 17, 2025 | 36.90 | 37.17 | 35.36 | 35.64 | 35.64 | -4.09% | 512,140 |
| Nov 14, 2025 | 36.49 | 37.48 | 36.06 | 37.16 | 37.16 | -1.22% | 324,168 |
| Nov 13, 2025 | 38.58 | 38.74 | 37.20 | 37.62 | 37.62 | -3.54% | 274,575 |
| Nov 12, 2025 | 38.92 | 39.41 | 38.73 | 39.00 | 39.00 | 0.91% | 303,909 |
| Nov 11, 2025 | 38.69 | 38.95 | 38.32 | 38.65 | 38.65 | -1.40% | 242,380 |
| Nov 10, 2025 | 39.48 | 39.48 | 38.86 | 39.20 | 39.20 | 2.00% | 278,310 |
| Nov 7, 2025 | 37.79 | 38.48 | 37.17 | 38.43 | 38.43 | 0.03% | 300,450 |
| Nov 6, 2025 | 39.47 | 39.88 | 38.40 | 38.42 | 38.42 | -2.73% | 300,615 |
| Nov 5, 2025 | 38.39 | 39.79 | 38.39 | 39.50 | 39.50 | 2.89% | 420,279 |
| Nov 4, 2025 | 39.24 | 39.35 | 38.23 | 38.39 | 38.39 | -4.55% | 369,331 |
| Nov 3, 2025 | 40.03 | 40.26 | 39.43 | 40.22 | 40.22 | 0.73% | 477,501 |
| Oct 31, 2025 | 39.51 | 40.38 | 39.19 | 39.93 | 39.93 | 0.91% | 328,483 |
| Oct 30, 2025 | 39.84 | 40.16 | 39.32 | 39.57 | 39.57 | -0.35% | 491,684 |
| Oct 29, 2025 | 40.62 | 41.16 | 39.06 | 39.71 | 39.71 | -3.12% | 567,434 |
| Oct 28, 2025 | 40.38 | 41.45 | 40.13 | 40.99 | 40.99 | 0.39% | 346,176 |
| Oct 27, 2025 | 41.07 | 41.52 | 40.64 | 40.83 | 40.83 | 0.05% | 323,422 |
| Oct 24, 2025 | 40.62 | 41.17 | 40.09 | 40.81 | 40.81 | 1.59% | 455,422 |
| Oct 23, 2025 | 38.30 | 40.22 | 38.30 | 40.17 | 40.17 | 4.31% | 396,521 |
| Oct 22, 2025 | 39.67 | 40.01 | 37.89 | 38.51 | 38.51 | -3.48% | 392,268 |
| Oct 21, 2025 | 39.48 | 39.97 | 39.27 | 39.90 | 39.90 | 0.76% | 540,946 |
| Oct 20, 2025 | 39.40 | 40.23 | 39.40 | 39.60 | 39.60 | 1.90% | 664,954 |
| Oct 17, 2025 | 39.44 | 39.79 | 38.59 | 38.86 | 38.86 | -2.21% | 627,468 |
| Oct 16, 2025 | 40.55 | 40.79 | 39.47 | 39.74 | 39.74 | -0.80% | 448,349 |
| Oct 15, 2025 | 40.48 | 40.96 | 39.89 | 40.06 | 40.06 | 0.02% | 614,216 |
| Oct 14, 2025 | 38.91 | 40.59 | 38.75 | 40.05 | 40.05 | 0.02% | 471,184 |
| Oct 13, 2025 | 39.70 | 40.31 | 39.24 | 40.04 | 40.04 | 4.87% | 318,254 |
| Oct 10, 2025 | 40.85 | 41.06 | 38.13 | 38.18 | 38.18 | -6.60% | 388,378 |
| Oct 9, 2025 | 40.75 | 41.01 | 40.03 | 40.88 | 40.88 | 0.37% | 300,952 |
| Oct 8, 2025 | 39.92 | 40.91 | 39.59 | 40.73 | 40.73 | 1.70% | 278,226 |
| Oct 7, 2025 | 41.74 | 41.77 | 39.57 | 40.05 | 40.05 | -3.75% | 444,432 |
| Oct 6, 2025 | 40.69 | 41.65 | 40.69 | 41.61 | 41.61 | 3.15% | 448,387 |
| Oct 3, 2025 | 41.13 | 41.51 | 40.20 | 40.34 | 40.34 | -1.90% | 444,038 |
| Oct 2, 2025 | 42.06 | 42.23 | 40.98 | 41.12 | 41.12 | -0.32% | 422,658 |
| Oct 1, 2025 | 40.35 | 41.44 | 40.13 | 41.25 | 41.25 | 1.50% | 512,430 |
| Sep 30, 2025 | 40.46 | 40.99 | 40.05 | 40.64 | 40.64 | 0.20% | 410,442 |
| Sep 29, 2025 | 41.52 | 41.52 | 40.22 | 40.56 | 40.56 | -0.95% | 337,796 |
| Sep 26, 2025 | 41.04 | 41.22 | 40.48 | 40.95 | 40.95 | -0.24% | 310,963 |
| Sep 25, 2025 | 40.97 | 41.13 | 40.42 | 41.05 | 41.05 | -1.08% | 335,386 |
| Sep 24, 2025 | 42.31 | 42.36 | 40.98 | 41.50 | 41.50 | -2.47% | 368,567 |
| Sep 23, 2025 | 43.25 | 43.82 | 42.33 | 42.55 | 42.55 | -0.91% | 410,543 |
| Sep 22, 2025 | 42.40 | 43.32 | 42.11 | 42.94 | 42.94 | 2.26% | 438,287 |
| Sep 19, 2025 | 42.91 | 43.03 | 41.62 | 41.99 | 41.99 | -2.42% | 1,140,564 |
| Sep 18, 2025 | 42.75 | 43.35 | 42.30 | 43.03 | 43.03 | 4.19% | 710,858 |
| Sep 17, 2025 | 41.31 | 42.31 | 40.75 | 41.30 | 41.10 | 0.41% | 895,669 |
| Sep 16, 2025 | 40.37 | 41.33 | 40.09 | 41.13 | 40.93 | 5.04% | 993,247 |
| Sep 15, 2025 | 38.81 | 39.53 | 38.64 | 39.16 | 38.96 | 1.39% | 440,930 |
| Sep 12, 2025 | 39.08 | 39.21 | 38.53 | 38.62 | 38.43 | -1.03% | 405,584 |
| Sep 11, 2025 | 38.14 | 39.24 | 38.14 | 39.02 | 38.83 | 2.77% | 484,085 |
| Sep 10, 2025 | 37.96 | 38.17 | 37.50 | 37.97 | 37.78 | 0.03% | 421,238 |
| Sep 9, 2025 | 38.00 | 38.30 | 37.71 | 37.96 | 37.77 | -0.50% | 414,751 |
| Sep 8, 2025 | 38.43 | 38.47 | 37.71 | 38.15 | 37.96 | -0.16% | 454,691 |
| Sep 5, 2025 | 38.27 | 38.89 | 37.75 | 38.21 | 38.02 | 1.14% | 402,281 |
| Sep 4, 2025 | 36.16 | 38.01 | 35.98 | 37.78 | 37.59 | 3.88% | 451,767 |
| Sep 3, 2025 | 36.51 | 36.88 | 36.10 | 36.37 | 36.19 | -0.41% | 1,081,540 |
| Sep 2, 2025 | 36.51 | 36.58 | 35.99 | 36.52 | 36.34 | -2.61% | 485,090 |
| Aug 29, 2025 | 37.47 | 37.93 | 37.08 | 37.50 | 37.31 | -0.79% | 610,316 |
| Aug 28, 2025 | 37.62 | 38.04 | 37.28 | 37.80 | 37.61 | 0.48% | 442,020 |
| Aug 27, 2025 | 37.11 | 37.77 | 37.04 | 37.62 | 37.43 | 0.05% | 618,495 |
| Aug 26, 2025 | 37.44 | 37.94 | 37.23 | 37.60 | 37.41 | 0.51% | 480,020 |
| Aug 25, 2025 | 37.63 | 37.71 | 37.17 | 37.41 | 37.22 | -0.69% | 289,890 |
| Aug 22, 2025 | 36.66 | 38.05 | 36.50 | 37.67 | 37.48 | 3.55% | 360,317 |
| Aug 21, 2025 | 35.50 | 36.44 | 35.50 | 36.38 | 36.20 | 1.37% | 400,670 |
| Aug 20, 2025 | 36.27 | 36.27 | 35.16 | 35.89 | 35.71 | -1.05% | 354,222 |
| Aug 19, 2025 | 36.59 | 37.11 | 36.14 | 36.27 | 36.09 | -0.90% | 313,165 |
| Aug 18, 2025 | 36.16 | 36.85 | 36.16 | 36.60 | 36.42 | 1.36% | 378,390 |
| Aug 15, 2025 | 37.05 | 37.05 | 35.85 | 36.11 | 35.93 | -3.45% | 415,041 |
| Aug 14, 2025 | 36.91 | 37.55 | 36.71 | 37.40 | 37.21 | -0.87% | 417,973 |
| Aug 13, 2025 | 37.51 | 37.87 | 37.27 | 37.73 | 37.54 | 1.56% | 512,788 |
| Aug 12, 2025 | 35.36 | 37.56 | 35.21 | 37.15 | 36.97 | 5.96% | 749,578 |
| Aug 11, 2025 | 35.52 | 35.86 | 34.90 | 35.06 | 34.89 | -1.02% | 531,081 |
| Aug 8, 2025 | 35.05 | 35.71 | 34.56 | 35.42 | 35.24 | 1.26% | 649,158 |
| Aug 7, 2025 | 34.54 | 35.12 | 32.80 | 34.98 | 34.81 | 8.94% | 1,071,505 |
| Aug 6, 2025 | 32.25 | 32.29 | 31.32 | 32.11 | 31.95 | -0.77% | 881,007 |
| Aug 5, 2025 | 33.02 | 33.20 | 32.04 | 32.36 | 32.20 | -1.49% | 691,901 |
| Aug 4, 2025 | 32.45 | 33.09 | 32.26 | 32.85 | 32.69 | 1.67% | 607,982 |
| Aug 1, 2025 | 32.32 | 32.61 | 31.58 | 32.31 | 32.15 | -1.37% | 598,345 |
| Jul 31, 2025 | 33.47 | 33.71 | 32.56 | 32.76 | 32.60 | -3.99% | 497,447 |
| Jul 30, 2025 | 35.16 | 35.32 | 33.67 | 34.12 | 33.95 | -2.12% | 451,244 |
| Jul 29, 2025 | 35.56 | 35.84 | 34.62 | 34.86 | 34.69 | -1.05% | 328,199 |
| Jul 28, 2025 | 34.25 | 35.41 | 34.17 | 35.23 | 35.06 | 3.62% | 564,933 |
| Jul 25, 2025 | 34.28 | 34.28 | 33.58 | 34.00 | 33.83 | -0.73% | 377,006 |
| Jul 24, 2025 | 34.56 | 34.77 | 34.03 | 34.25 | 34.08 | -1.52% | 395,921 |
| Jul 23, 2025 | 35.22 | 35.41 | 34.43 | 34.78 | 34.61 | -1.25% | 566,112 |
| Jul 22, 2025 | 35.63 | 35.98 | 34.91 | 35.22 | 35.05 | -1.23% | 386,149 |
| Jul 21, 2025 | 35.65 | 36.30 | 35.65 | 35.66 | 35.48 | 0.68% | 422,656 |
| Jul 18, 2025 | 36.36 | 36.36 | 35.31 | 35.42 | 35.24 | -1.34% | 344,858 |
| Jul 17, 2025 | 35.14 | 36.30 | 35.01 | 35.90 | 35.72 | 2.05% | 377,174 |