Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
82.98
-3.48 (-4.02%)
At close: Apr 28, 2026, 4:00 PM EDT
82.00
-0.98 (-1.18%)
After-hours: Apr 28, 2026, 7:56 PM EDT
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.51 | 85.85 | 81.50 | 82.98 | 82.98 | -4.02% | 580,632 |
| Apr 27, 2026 | 87.78 | 88.31 | 84.71 | 86.46 | 86.46 | -1.43% | 635,765 |
| Apr 24, 2026 | 89.57 | 89.59 | 86.37 | 87.71 | 87.71 | 3.60% | 751,979 |
| Apr 23, 2026 | 85.57 | 86.33 | 83.08 | 84.66 | 84.66 | -0.63% | 339,926 |
| Apr 22, 2026 | 85.63 | 86.17 | 83.68 | 85.20 | 85.20 | 1.53% | 505,505 |
| Apr 21, 2026 | 83.98 | 85.59 | 83.33 | 83.92 | 83.92 | 0.60% | 508,157 |
| Apr 20, 2026 | 82.08 | 83.83 | 81.00 | 83.42 | 83.42 | 1.88% | 522,809 |
| Apr 17, 2026 | 81.42 | 84.46 | 79.75 | 81.88 | 81.88 | 2.79% | 735,919 |
| Apr 16, 2026 | 79.33 | 80.26 | 78.70 | 79.66 | 79.66 | -0.23% | 626,575 |
| Apr 15, 2026 | 79.07 | 80.08 | 77.34 | 79.84 | 79.84 | -0.08% | 649,161 |
| Apr 14, 2026 | 78.95 | 80.27 | 77.18 | 79.90 | 79.90 | 2.46% | 585,933 |
| Apr 13, 2026 | 76.83 | 78.81 | 76.67 | 77.98 | 77.98 | 0.67% | 488,533 |
| Apr 10, 2026 | 78.87 | 80.97 | 77.15 | 77.46 | 77.46 | 0.86% | 923,850 |
| 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 |
| Mar 9, 2026 | 59.90 | 65.57 | 59.30 | 65.45 | 65.25 | 6.47% | 1,074,608 |
| Mar 6, 2026 | 60.75 | 62.67 | 60.60 | 61.47 | 61.28 | -3.17% | 687,127 |
| Mar 5, 2026 | 66.53 | 67.33 | 62.64 | 63.48 | 63.28 | -6.30% | 518,005 |
| Mar 4, 2026 | 67.53 | 68.50 | 66.61 | 67.75 | 67.54 | 2.31% | 556,923 |
| Mar 3, 2026 | 66.88 | 67.19 | 65.00 | 66.22 | 66.01 | -5.76% | 847,830 |
| Mar 2, 2026 | 68.39 | 70.83 | 68.39 | 70.27 | 70.05 | 0.79% | 713,389 |
| Feb 27, 2026 | 69.18 | 70.59 | 68.24 | 69.72 | 69.50 | -1.43% | 657,241 |
| Feb 26, 2026 | 72.66 | 72.78 | 68.63 | 70.73 | 70.51 | -2.78% | 635,789 |
| Feb 25, 2026 | 72.21 | 72.90 | 70.58 | 72.75 | 72.52 | 2.18% | 542,192 |
| Feb 24, 2026 | 69.38 | 72.35 | 69.38 | 71.20 | 70.98 | 3.07% | 621,448 |
| Feb 23, 2026 | 70.75 | 70.88 | 68.09 | 69.08 | 68.86 | -2.50% | 369,036 |
| Feb 20, 2026 | 69.28 | 71.20 | 69.21 | 70.85 | 70.63 | 2.00% | 552,941 |
| Feb 19, 2026 | 68.01 | 70.66 | 67.31 | 69.46 | 69.24 | 0.70% | 882,218 |
| Feb 18, 2026 | 72.00 | 72.31 | 68.63 | 68.98 | 68.76 | -3.89% | 649,481 |
| Feb 17, 2026 | 70.32 | 72.29 | 68.89 | 71.77 | 71.55 | 0.21% | 573,194 |
| Feb 13, 2026 | 71.93 | 73.70 | 70.75 | 71.62 | 71.40 | -0.64% | 1,116,941 |
| Feb 12, 2026 | 74.87 | 75.45 | 71.50 | 72.08 | 71.86 | -3.73% | 955,487 |
| Feb 11, 2026 | 75.89 | 77.50 | 73.61 | 74.87 | 74.64 | 0.04% | 1,036,648 |
| Feb 10, 2026 | 73.22 | 75.60 | 71.74 | 74.84 | 74.61 | 2.63% | 1,141,437 |
| Feb 9, 2026 | 70.85 | 73.00 | 70.00 | 72.92 | 72.69 | 2.82% | 1,243,549 |
| Feb 6, 2026 | 67.20 | 70.96 | 66.27 | 70.92 | 70.70 | 6.81% | 1,752,731 |
| Feb 5, 2026 | 57.34 | 66.54 | 57.01 | 66.40 | 66.19 | 19.27% | 2,806,843 |
| Feb 4, 2026 | 57.71 | 58.75 | 54.37 | 55.67 | 55.50 | -2.67% | 1,054,502 |
| Feb 3, 2026 | 58.20 | 58.61 | 56.10 | 57.20 | 57.02 | -1.23% | 693,240 |
| Feb 2, 2026 | 56.60 | 57.96 | 56.31 | 57.91 | 57.73 | 1.01% | 746,786 |
| Jan 30, 2026 | 57.73 | 59.28 | 56.99 | 57.33 | 57.15 | -2.58% | 916,348 |
| Jan 29, 2026 | 58.76 | 59.17 | 57.00 | 58.85 | 58.67 | 0.87% | 672,682 |
| Jan 28, 2026 | 59.14 | 59.96 | 58.03 | 58.34 | 58.16 | 0.34% | 554,708 |
| Jan 27, 2026 | 58.20 | 58.70 | 57.67 | 58.14 | 57.96 | 1.01% | 338,278 |
| Jan 26, 2026 | 57.51 | 58.53 | 57.01 | 57.56 | 57.38 | 0.02% | 517,474 |
| Jan 23, 2026 | 59.34 | 59.65 | 57.14 | 57.55 | 57.37 | -3.29% | 453,963 |
| Jan 22, 2026 | 59.82 | 60.00 | 58.86 | 59.51 | 59.32 | 0.08% | 560,178 |
| Jan 21, 2026 | 57.65 | 59.71 | 57.43 | 59.46 | 59.27 | 4.81% | 572,297 |
| Jan 20, 2026 | 56.80 | 58.42 | 56.31 | 56.73 | 56.55 | -1.42% | 469,393 |
| Jan 16, 2026 | 59.71 | 59.79 | 57.34 | 57.55 | 57.37 | -2.74% | 691,432 |
| Jan 15, 2026 | 58.47 | 59.59 | 57.47 | 59.17 | 58.99 | 4.67% | 1,276,310 |
| Jan 14, 2026 | 55.04 | 57.20 | 54.64 | 56.53 | 56.35 | 2.02% | 1,027,184 |
| Jan 13, 2026 | 56.39 | 56.94 | 55.01 | 55.41 | 55.24 | -1.62% | 870,352 |
| Jan 12, 2026 | 55.50 | 57.93 | 55.25 | 56.32 | 56.14 | 1.75% | 946,202 |
| Jan 9, 2026 | 54.00 | 55.71 | 53.63 | 55.35 | 55.18 | 2.59% | 600,630 |
| Jan 8, 2026 | 53.55 | 55.96 | 52.26 | 53.95 | 53.78 | -0.07% | 938,485 |
| Jan 7, 2026 | 52.73 | 54.05 | 52.62 | 53.99 | 53.82 | 0.71% | 599,123 |
| Jan 6, 2026 | 52.13 | 54.59 | 52.13 | 53.61 | 53.44 | 4.44% | 963,959 |
| Jan 5, 2026 | 49.26 | 51.47 | 49.26 | 51.33 | 51.17 | 6.16% | 1,239,455 |
| Jan 2, 2026 | 46.81 | 48.35 | 46.63 | 48.35 | 48.20 | 6.12% | 671,103 |
| Dec 31, 2025 | 46.38 | 46.50 | 45.51 | 45.56 | 45.42 | -1.77% | 269,733 |
| Dec 30, 2025 | 46.36 | 46.53 | 46.01 | 46.38 | 46.24 | 0.19% | 221,308 |
| Dec 29, 2025 | 46.44 | 46.99 | 46.00 | 46.29 | 46.15 | -0.98% | 249,441 |
| Dec 26, 2025 | 46.63 | 47.15 | 46.29 | 46.75 | 46.60 | 0.65% | 241,408 |
| Dec 24, 2025 | 46.63 | 46.82 | 46.26 | 46.45 | 46.31 | 0.22% | 114,445 |
| Dec 23, 2025 | 46.13 | 46.57 | 45.78 | 46.35 | 46.21 | 0.19% | 232,632 |
| Dec 22, 2025 | 46.59 | 47.25 | 46.16 | 46.26 | 46.12 | 1.31% | 386,681 |
| Dec 19, 2025 | 45.32 | 46.23 | 45.27 | 45.66 | 45.52 | 0.11% | 1,090,228 |
| Dec 18, 2025 | 46.19 | 47.06 | 45.45 | 45.61 | 45.47 | -0.33% | 612,605 |
| Dec 17, 2025 | 46.89 | 47.41 | 44.90 | 45.76 | 45.41 | -2.16% | 752,317 |
| Dec 16, 2025 | 47.85 | 48.10 | 46.29 | 46.77 | 46.42 | -2.18% | 443,486 |
| Dec 15, 2025 | 48.40 | 48.71 | 47.00 | 47.81 | 47.45 | -0.56% | 570,532 |
| Dec 12, 2025 | 48.83 | 49.07 | 47.81 | 48.08 | 47.72 | -2.10% | 605,162 |
| Dec 11, 2025 | 49.06 | 49.39 | 48.15 | 49.11 | 48.74 | -0.85% | 354,128 |
| Dec 10, 2025 | 48.87 | 49.59 | 48.28 | 49.53 | 49.15 | 1.08% | 683,114 |
| Dec 9, 2025 | 48.11 | 49.04 | 47.50 | 49.00 | 48.63 | 0.97% | 425,160 |
| Dec 8, 2025 | 49.23 | 50.19 | 48.15 | 48.53 | 48.16 | 0.08% | 958,739 |
| Dec 5, 2025 | 47.94 | 49.58 | 47.93 | 48.49 | 48.12 | 1.93% | 830,062 |
| Dec 4, 2025 | 46.56 | 49.52 | 46.56 | 47.57 | 47.21 | 1.21% | 1,137,256 |
| Dec 3, 2025 | 45.12 | 47.16 | 44.91 | 47.00 | 46.64 | 4.14% | 632,521 |