Kulicke and Soffa Industries, Inc. (KLIC)

NASDAQ: KLIC · Real-Time Price · USD

61.47

-2.01 (-3.17%)

At close: Mar 6, 2026, 4:00 PM EST

61.26

-0.21 (-0.34%)

After-hours: Mar 6, 2026, 7:26 PM EST

KLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	60.75	62.67	60.60	61.47	61.47	-3.17%	686,789
Mar 5, 2026	66.53	67.33	62.64	63.48	63.48	-6.30%	499,657
Mar 4, 2026	67.53	68.50	66.61	67.75	67.75	2.31%	555,284
Mar 3, 2026	66.88	67.19	65.00	66.22	66.22	-5.76%	847,828
Mar 2, 2026	68.39	70.83	68.39	70.27	70.27	0.79%	702,576
Feb 27, 2026	69.18	70.59	68.24	69.72	69.72	-1.43%	646,761
Feb 26, 2026	72.66	72.78	68.63	70.73	70.73	-2.78%	635,364
Feb 25, 2026	72.21	72.90	70.58	72.75	72.75	2.18%	536,165
Feb 24, 2026	69.38	72.35	69.38	71.20	71.20	3.07%	610,059
Feb 23, 2026	70.75	70.88	68.09	69.08	69.08	-2.50%	368,975
Feb 20, 2026	69.28	71.20	69.21	70.85	70.85	2.00%	544,041
Feb 19, 2026	68.01	70.66	67.31	69.46	69.46	0.70%	863,813
Feb 18, 2026	72.00	72.31	68.63	68.98	68.98	-3.89%	649,294
Feb 17, 2026	70.32	72.29	68.89	71.77	71.77	0.21%	527,057
Feb 13, 2026	71.93	73.70	70.75	71.62	71.62	-0.64%	1,102,296
Feb 12, 2026	74.87	75.45	71.50	72.08	72.08	-3.73%	953,612
Feb 11, 2026	75.89	77.50	73.61	74.87	74.87	0.04%	1,036,520
Feb 10, 2026	73.22	75.60	71.74	74.84	74.84	2.63%	936,841
Feb 9, 2026	70.85	73.00	70.00	72.92	72.92	2.82%	1,243,135
Feb 6, 2026	67.20	70.96	66.27	70.92	70.92	6.81%	1,751,920
Feb 5, 2026	57.34	66.54	57.01	66.40	66.40	19.27%	2,806,412
Feb 4, 2026	57.71	58.75	54.37	55.67	55.67	-2.67%	1,054,502
Feb 3, 2026	58.20	58.61	56.10	57.20	57.20	-1.23%	693,240
Feb 2, 2026	56.60	57.96	56.31	57.91	57.91	1.01%	746,786
Jan 30, 2026	57.73	59.28	56.99	57.33	57.33	-2.58%	916,348
Jan 29, 2026	58.76	59.17	57.00	58.85	58.85	0.87%	672,682
Jan 28, 2026	59.14	59.96	58.03	58.34	58.34	0.34%	554,708
Jan 27, 2026	58.20	58.70	57.67	58.14	58.14	1.01%	338,278
Jan 26, 2026	57.51	58.53	57.01	57.56	57.56	0.02%	517,474
Jan 23, 2026	59.34	59.65	57.14	57.55	57.55	-3.29%	453,963
Jan 22, 2026	59.82	60.00	58.86	59.51	59.51	0.08%	560,178
Jan 21, 2026	57.65	59.71	57.43	59.46	59.46	4.81%	572,297
Jan 20, 2026	56.80	58.42	56.31	56.73	56.73	-1.42%	469,393
Jan 16, 2026	59.71	59.79	57.34	57.55	57.55	-2.74%	691,432
Jan 15, 2026	58.47	59.59	57.47	59.17	59.17	4.67%	1,276,310
Jan 14, 2026	55.04	57.20	54.64	56.53	56.53	2.02%	1,027,184
Jan 13, 2026	56.39	56.94	55.01	55.41	55.41	-1.62%	870,352
Jan 12, 2026	55.50	57.93	55.25	56.32	56.32	1.75%	946,202
Jan 9, 2026	54.00	55.71	53.63	55.35	55.35	2.59%	600,630
Jan 8, 2026	53.55	55.96	52.26	53.95	53.95	-0.07%	938,485
Jan 7, 2026	52.73	54.05	52.62	53.99	53.99	0.71%	599,123
Jan 6, 2026	52.13	54.59	52.13	53.61	53.61	4.44%	963,959
Jan 5, 2026	49.26	51.47	49.26	51.33	51.33	6.16%	1,239,455
Jan 2, 2026	46.81	48.35	46.63	48.35	48.35	6.12%	671,103
Dec 31, 2025	46.38	46.50	45.51	45.56	45.56	-1.77%	269,733
Dec 30, 2025	46.36	46.53	46.01	46.38	46.38	0.19%	221,308
Dec 29, 2025	46.44	46.99	46.00	46.29	46.29	-0.98%	249,441
Dec 26, 2025	46.63	47.15	46.29	46.75	46.75	0.65%	241,408
Dec 24, 2025	46.63	46.82	46.26	46.45	46.45	0.22%	114,445
Dec 23, 2025	46.13	46.57	45.78	46.35	46.35	0.19%	232,632
Dec 22, 2025	46.59	47.25	46.16	46.26	46.26	1.31%	386,681
Dec 19, 2025	45.32	46.23	45.27	45.66	45.66	0.11%	1,090,228
Dec 18, 2025	46.19	47.06	45.45	45.61	45.61	-0.33%	612,605
Dec 17, 2025	46.89	47.41	44.90	45.76	45.56	-2.16%	752,317
Dec 16, 2025	47.85	48.10	46.29	46.77	46.56	-2.18%	443,486
Dec 15, 2025	48.40	48.71	47.00	47.81	47.60	-0.56%	570,532
Dec 12, 2025	48.83	49.07	47.81	48.08	47.86	-2.10%	605,162
Dec 11, 2025	49.06	49.39	48.15	49.11	48.89	-0.85%	354,128
Dec 10, 2025	48.87	49.59	48.28	49.53	49.31	1.08%	683,114
Dec 9, 2025	48.11	49.04	47.50	49.00	48.78	0.97%	425,160
Dec 8, 2025	49.23	50.19	48.15	48.53	48.31	0.08%	958,739
Dec 5, 2025	47.94	49.58	47.93	48.49	48.27	1.93%	830,062
Dec 4, 2025	46.56	49.52	46.56	47.57	47.36	1.21%	1,137,256
Dec 3, 2025	45.12	47.16	44.91	47.00	46.79	4.14%	632,521
Dec 2, 2025	44.94	45.55	44.43	45.13	44.93	0.78%	1,368,147
Dec 1, 2025	44.85	45.33	44.59	44.78	44.58	-0.73%	556,857
Nov 28, 2025	45.11	45.26	44.44	45.11	44.91	0.33%	398,568
Nov 26, 2025	43.51	45.80	43.20	44.96	44.76	3.21%	1,479,699
Nov 25, 2025	42.34	43.76	41.35	43.56	43.36	4.84%	831,697
Nov 24, 2025	41.08	42.43	40.80	41.55	41.36	1.64%	794,326
Nov 21, 2025	39.36	41.55	39.20	40.88	40.70	4.74%	973,605
Nov 20, 2025	40.00	41.37	38.67	39.03	38.86	10.60%	1,509,981
Nov 19, 2025	35.73	36.39	35.19	35.29	35.13	-0.76%	676,545
Nov 18, 2025	35.43	36.04	35.02	35.56	35.40	-0.22%	504,723
Nov 17, 2025	36.90	37.17	35.36	35.64	35.48	-4.09%	512,140
Nov 14, 2025	36.49	37.48	36.06	37.16	36.99	-1.22%	324,168
Nov 13, 2025	38.58	38.74	37.20	37.62	37.45	-3.54%	274,575
Nov 12, 2025	38.92	39.41	38.73	39.00	38.83	0.91%	303,909
Nov 11, 2025	38.69	38.95	38.32	38.65	38.48	-1.40%	242,380
Nov 10, 2025	39.48	39.48	38.86	39.20	39.02	2.00%	278,310
Nov 7, 2025	37.79	38.48	37.17	38.43	38.26	0.03%	300,450
Nov 6, 2025	39.47	39.88	38.40	38.42	38.25	-2.73%	300,615
Nov 5, 2025	38.39	39.79	38.39	39.50	39.32	2.89%	420,279
Nov 4, 2025	39.24	39.35	38.23	38.39	38.22	-4.55%	369,331
Nov 3, 2025	40.03	40.26	39.43	40.22	40.04	0.73%	477,501
Oct 31, 2025	39.51	40.38	39.19	39.93	39.75	0.91%	328,483
Oct 30, 2025	39.84	40.16	39.32	39.57	39.39	-0.35%	491,684
Oct 29, 2025	40.62	41.16	39.06	39.71	39.53	-3.12%	567,434
Oct 28, 2025	40.38	41.45	40.13	40.99	40.81	0.39%	346,176
Oct 27, 2025	41.07	41.52	40.64	40.83	40.65	0.05%	323,422
Oct 24, 2025	40.62	41.17	40.09	40.81	40.63	1.59%	455,422
Oct 23, 2025	38.30	40.22	38.30	40.17	39.99	4.31%	396,521
Oct 22, 2025	39.67	40.01	37.89	38.51	38.34	-3.48%	392,268
Oct 21, 2025	39.48	39.97	39.27	39.90	39.72	0.76%	540,946
Oct 20, 2025	39.40	40.23	39.40	39.60	39.42	1.90%	664,954
Oct 17, 2025	39.44	39.79	38.59	38.86	38.69	-2.21%	627,468
Oct 16, 2025	40.55	40.79	39.47	39.74	39.56	-0.80%	448,349
Oct 15, 2025	40.48	40.96	39.89	40.06	39.88	0.02%	614,216
Oct 14, 2025	38.91	40.59	38.75	40.05	39.87	0.02%	471,184
Oct 13, 2025	39.70	40.31	39.24	40.04	39.86	4.87%	318,254