Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
125.22
-6.27 (-4.77%)
At close: Jun 26, 2026, 4:00 PM EDT
123.21
-2.01 (-1.61%)
After-hours: Jun 26, 2026, 7:59 PM EDT
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 125.84 | 129.39 | 123.50 | 125.22 | 125.22 | -4.77% | 3,466,622 |
| Jun 25, 2026 | 129.70 | 133.41 | 123.97 | 131.49 | 131.49 | 6.66% | 1,629,280 |
| Jun 24, 2026 | 127.04 | 129.40 | 121.19 | 123.28 | 123.28 | -3.01% | 1,777,724 |
| 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 |
| Jun 17, 2026 | 120.39 | 122.51 | 116.16 | 116.51 | 116.31 | -0.65% | 871,336 |
| Jun 16, 2026 | 114.37 | 124.75 | 114.32 | 117.27 | 117.06 | 1.59% | 1,728,866 |
| Jun 15, 2026 | 116.87 | 117.96 | 112.62 | 115.44 | 115.23 | 2.04% | 904,147 |
| Jun 12, 2026 | 111.99 | 115.27 | 110.00 | 113.13 | 112.93 | 1.17% | 690,265 |
| Jun 11, 2026 | 105.83 | 112.00 | 103.47 | 111.82 | 111.62 | 9.60% | 675,187 |
| Jun 10, 2026 | 101.66 | 107.80 | 100.31 | 102.03 | 101.85 | -0.59% | 600,920 |
| Jun 9, 2026 | 105.19 | 109.50 | 96.46 | 102.64 | 102.46 | 0.14% | 684,953 |
| Jun 8, 2026 | 102.98 | 103.90 | 100.01 | 102.50 | 102.32 | 4.42% | 737,270 |
| Jun 5, 2026 | 103.90 | 104.75 | 97.33 | 98.16 | 97.99 | -8.71% | 894,109 |
| Jun 4, 2026 | 104.03 | 109.39 | 103.06 | 107.52 | 107.33 | -0.81% | 485,045 |
| Jun 3, 2026 | 109.12 | 109.96 | 105.49 | 108.40 | 108.21 | 0.04% | 773,323 |
| Jun 2, 2026 | 105.68 | 110.78 | 103.88 | 108.36 | 108.17 | 4.86% | 906,247 |
| Jun 1, 2026 | 101.73 | 104.88 | 99.00 | 103.34 | 103.16 | 1.42% | 964,786 |
| May 29, 2026 | 105.49 | 107.56 | 101.25 | 101.89 | 101.71 | -2.73% | 1,277,004 |
| May 28, 2026 | 104.63 | 106.60 | 100.34 | 104.75 | 104.57 | -0.81% | 1,075,124 |
| May 27, 2026 | 109.58 | 109.88 | 103.25 | 105.61 | 105.42 | -2.73% | 909,845 |
| May 26, 2026 | 107.71 | 109.16 | 104.70 | 108.57 | 108.38 | 3.99% | 732,324 |
| May 22, 2026 | 102.09 | 105.85 | 101.23 | 104.40 | 104.22 | 3.27% | 551,413 |
| May 21, 2026 | 100.76 | 103.28 | 98.55 | 101.09 | 100.91 | -0.14% | 836,448 |
| May 20, 2026 | 99.37 | 101.56 | 96.17 | 101.23 | 101.05 | 3.70% | 639,830 |
| May 19, 2026 | 97.00 | 98.94 | 94.31 | 97.62 | 97.45 | -1.75% | 1,141,611 |
| May 18, 2026 | 103.06 | 104.17 | 98.53 | 99.36 | 99.19 | -2.63% | 1,056,290 |
| May 15, 2026 | 100.57 | 102.43 | 98.30 | 102.04 | 101.86 | -1.97% | 875,354 |
| May 14, 2026 | 104.19 | 105.33 | 101.02 | 104.09 | 103.91 | -0.17% | 651,501 |
| May 13, 2026 | 100.67 | 105.24 | 98.36 | 104.27 | 104.09 | 6.40% | 1,029,640 |
| May 12, 2026 | 102.06 | 102.41 | 96.00 | 98.00 | 97.83 | -6.02% | 971,602 |
| May 11, 2026 | 102.66 | 104.37 | 101.77 | 104.28 | 104.10 | 1.58% | 1,120,847 |
| May 8, 2026 | 100.47 | 104.73 | 99.84 | 102.66 | 102.48 | 4.60% | 1,477,022 |
| May 7, 2026 | 106.01 | 107.01 | 91.80 | 98.15 | 97.98 | 4.66% | 2,711,732 |
| May 6, 2026 | 93.97 | 95.28 | 91.50 | 93.78 | 93.61 | 2.62% | 1,188,241 |
| May 5, 2026 | 88.45 | 92.63 | 88.33 | 91.39 | 91.23 | 4.03% | 647,081 |
| May 4, 2026 | 86.35 | 88.25 | 85.72 | 87.85 | 87.70 | 1.76% | 633,207 |
| May 1, 2026 | 85.43 | 87.19 | 84.30 | 86.33 | 86.18 | 0.97% | 606,811 |
| Apr 30, 2026 | 84.52 | 86.61 | 82.96 | 85.50 | 85.35 | 2.15% | 680,721 |
| Apr 29, 2026 | 83.31 | 84.32 | 82.38 | 83.70 | 83.55 | 0.87% | 433,788 |
| Apr 28, 2026 | 82.51 | 85.85 | 81.50 | 82.98 | 82.83 | -4.02% | 580,760 |
| Apr 27, 2026 | 87.78 | 88.31 | 84.71 | 86.46 | 86.31 | -1.43% | 635,792 |
| Apr 24, 2026 | 89.57 | 89.59 | 86.37 | 87.71 | 87.56 | 3.60% | 881,515 |
| Apr 23, 2026 | 85.57 | 86.33 | 83.08 | 84.66 | 84.51 | -0.63% | 340,153 |
| Apr 22, 2026 | 85.63 | 86.17 | 83.68 | 85.20 | 85.05 | 1.53% | 507,199 |
| Apr 21, 2026 | 83.98 | 85.59 | 83.33 | 83.92 | 83.77 | 0.60% | 516,640 |
| Apr 20, 2026 | 82.08 | 83.83 | 81.00 | 83.42 | 83.27 | 1.88% | 523,363 |
| Apr 17, 2026 | 81.42 | 84.46 | 79.75 | 81.88 | 81.74 | 2.79% | 736,148 |
| Apr 16, 2026 | 79.33 | 80.26 | 78.70 | 79.66 | 79.52 | -0.23% | 648,754 |
| Apr 15, 2026 | 79.07 | 80.08 | 77.34 | 79.84 | 79.70 | -0.08% | 649,361 |
| Apr 14, 2026 | 78.95 | 80.27 | 77.18 | 79.90 | 79.76 | 2.46% | 585,941 |
| Apr 13, 2026 | 76.83 | 78.81 | 76.67 | 77.98 | 77.84 | 0.67% | 502,967 |
| Apr 10, 2026 | 78.87 | 80.97 | 77.15 | 77.46 | 77.32 | 0.86% | 924,051 |
| Apr 9, 2026 | 72.62 | 77.26 | 72.62 | 76.80 | 76.66 | 6.14% | 945,785 |
| Apr 8, 2026 | 70.65 | 73.20 | 70.58 | 72.36 | 72.23 | 7.71% | 947,431 |
| Apr 7, 2026 | 66.50 | 67.81 | 65.66 | 67.18 | 67.06 | 0.84% | 484,690 |
| Apr 6, 2026 | 65.16 | 66.97 | 64.05 | 66.62 | 66.50 | 3.96% | 411,199 |
| Apr 2, 2026 | 63.44 | 66.56 | 63.00 | 64.08 | 63.97 | -3.32% | 676,148 |
| Apr 1, 2026 | 66.36 | 68.19 | 66.04 | 66.28 | 66.16 | 0.85% | 399,646 |
| Mar 31, 2026 | 63.03 | 65.88 | 62.93 | 65.72 | 65.60 | 6.36% | 577,987 |
| Mar 30, 2026 | 65.71 | 65.71 | 61.24 | 61.79 | 61.68 | -4.47% | 478,374 |
| Mar 27, 2026 | 63.84 | 65.73 | 63.43 | 64.68 | 64.57 | -0.11% | 451,312 |
| Mar 26, 2026 | 66.94 | 67.45 | 64.45 | 64.75 | 64.64 | -5.89% | 463,371 |
| Mar 25, 2026 | 69.04 | 69.97 | 68.00 | 68.80 | 68.68 | 1.12% | 423,737 |
| Mar 24, 2026 | 64.37 | 68.34 | 64.37 | 68.04 | 67.92 | 4.20% | 561,259 |
| Mar 23, 2026 | 66.75 | 67.22 | 64.94 | 65.30 | 65.19 | 2.21% | 508,772 |
| Mar 20, 2026 | 66.76 | 66.82 | 62.61 | 63.89 | 63.78 | -4.30% | 1,045,423 |
| Mar 19, 2026 | 63.62 | 67.55 | 61.95 | 66.76 | 66.64 | 1.88% | 405,089 |
| Mar 18, 2026 | 66.21 | 67.05 | 65.02 | 65.73 | 65.41 | -0.95% | 340,387 |
| Mar 17, 2026 | 66.14 | 67.54 | 65.71 | 66.36 | 66.04 | 0.33% | 574,358 |
| Mar 16, 2026 | 66.00 | 67.13 | 65.12 | 66.15 | 65.82 | 2.76% | 441,769 |
| Mar 13, 2026 | 64.46 | 65.78 | 63.95 | 64.37 | 64.06 | 1.55% | 562,855 |
| Mar 12, 2026 | 64.50 | 64.50 | 62.88 | 63.39 | 63.08 | -3.34% | 403,194 |
| Mar 11, 2026 | 65.04 | 65.96 | 64.50 | 65.58 | 65.26 | 0.18% | 416,217 |
| Mar 10, 2026 | 65.05 | 67.05 | 64.17 | 65.46 | 65.14 | 0.02% | 798,821 |
| Mar 9, 2026 | 59.90 | 65.57 | 59.30 | 65.45 | 65.13 | 6.47% | 1,074,608 |
| Mar 6, 2026 | 60.75 | 62.67 | 60.60 | 61.47 | 61.17 | -3.17% | 687,127 |
| Mar 5, 2026 | 66.53 | 67.33 | 62.64 | 63.48 | 63.17 | -6.30% | 518,005 |
| Mar 4, 2026 | 67.53 | 68.50 | 66.61 | 67.75 | 67.42 | 2.31% | 556,923 |
| Mar 3, 2026 | 66.88 | 67.19 | 65.00 | 66.22 | 65.90 | -5.76% | 847,830 |
| Mar 2, 2026 | 68.39 | 70.83 | 68.39 | 70.27 | 69.93 | 0.79% | 713,389 |
| Feb 27, 2026 | 69.18 | 70.59 | 68.24 | 69.72 | 69.38 | -1.43% | 657,241 |
| Feb 26, 2026 | 72.66 | 72.78 | 68.63 | 70.73 | 70.39 | -2.78% | 635,789 |
| Feb 25, 2026 | 72.21 | 72.90 | 70.58 | 72.75 | 72.40 | 2.18% | 542,192 |
| Feb 24, 2026 | 69.38 | 72.35 | 69.38 | 71.20 | 70.85 | 3.07% | 621,448 |
| Feb 23, 2026 | 70.75 | 70.88 | 68.09 | 69.08 | 68.74 | -2.50% | 369,036 |
| Feb 20, 2026 | 69.28 | 71.20 | 69.21 | 70.85 | 70.50 | 2.00% | 552,941 |
| Feb 19, 2026 | 68.01 | 70.66 | 67.31 | 69.46 | 69.12 | 0.70% | 882,218 |
| Feb 18, 2026 | 72.00 | 72.31 | 68.63 | 68.98 | 68.64 | -3.89% | 649,481 |
| Feb 17, 2026 | 70.32 | 72.29 | 68.89 | 71.77 | 71.42 | 0.21% | 573,194 |
| Feb 13, 2026 | 71.93 | 73.70 | 70.75 | 71.62 | 71.27 | -0.64% | 1,116,941 |
| Feb 12, 2026 | 74.87 | 75.45 | 71.50 | 72.08 | 71.73 | -3.73% | 955,487 |
| Feb 11, 2026 | 75.89 | 77.50 | 73.61 | 74.87 | 74.51 | 0.04% | 1,036,648 |
| Feb 10, 2026 | 73.22 | 75.60 | 71.74 | 74.84 | 74.48 | 2.63% | 1,141,437 |
| Feb 9, 2026 | 70.85 | 73.00 | 70.00 | 72.92 | 72.56 | 2.82% | 1,243,549 |
| Feb 6, 2026 | 67.20 | 70.96 | 66.27 | 70.92 | 70.57 | 6.81% | 1,752,731 |
| Feb 5, 2026 | 57.34 | 66.54 | 57.01 | 66.40 | 66.08 | 19.27% | 2,806,843 |
| Feb 4, 2026 | 57.71 | 58.75 | 54.37 | 55.67 | 55.40 | -2.67% | 1,054,502 |
| Feb 3, 2026 | 58.20 | 58.61 | 56.10 | 57.20 | 56.92 | -1.23% | 693,240 |