Kulicke and Soffa Industries, Inc. - Common Stock (KLIC)

Last Price66.22

Change-4.05 (-5.76%)

NASDAQ · Last Trade: Mar 3rd, 4:20 PM EST

Historical Prices For Kulicke and Soffa Industries, Inc. - Common Stock (KLIC)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	68.39	70.83	68.39	70.27	712,642	70.27
2/27/2026	69.18	70.58	68.24	69.72	657,242	69.72
2/26/2026	72.66	72.78	68.63	70.73	635,365	70.73
2/25/2026	72.21	72.90	70.58	72.75	542,126	72.75
2/24/2026	69.38	72.35	69.38	71.20	620,897	71.20
2/23/2026	70.75	70.88	68.09	69.08	368,971	69.08
2/20/2026	69.28	71.19	69.21	70.85	552,941	70.85
2/19/2026	68.01	70.66	67.31	69.46	882,077	69.46
2/18/2026	72.00	72.31	68.63	68.98	649,480	68.98
2/17/2026	70.32	72.29	68.89	71.77	573,135	71.77
2/13/2026	71.93	73.70	70.75	71.62	1,116,941	71.62
2/12/2026	74.87	75.45	71.50	72.08	955,400	72.08
2/11/2026	75.89	77.50	73.61	74.87	1,036,648	74.87
2/10/2026	73.22	75.59	71.73	74.84	1,141,242	74.84
2/09/2026	70.85	73.00	70.00	72.92	1,243,353	72.92
2/06/2026	67.20	70.96	66.27	70.92	1,752,731	70.92
2/05/2026	57.34	66.54	57.01	66.40	2,806,277	66.40
2/04/2026	57.71	58.75	54.37	55.67	1,051,115	55.67
2/03/2026	58.20	58.61	56.10	57.20	693,240	57.20
2/02/2026	56.60	57.96	56.31	57.91	746,786	57.91
1/30/2026	57.73	59.27	56.99	57.33	916,348	57.33
1/29/2026	58.76	59.17	57.00	58.85	671,628	58.85
1/28/2026	59.14	59.96	58.03	58.34	554,604	58.34
1/27/2026	58.20	58.70	57.67	58.14	338,036	58.14
1/26/2026	57.51	58.53	57.01	57.56	517,474	57.56
1/23/2026	59.34	59.65	57.14	57.55	453,963	57.55
1/22/2026	59.82	60.00	58.86	59.51	558,202	59.51
1/21/2026	57.65	59.71	57.43	59.46	572,197	59.46
1/20/2026	56.80	58.42	56.31	56.73	469,390	56.73
1/16/2026	59.71	59.79	57.34	57.55	691,433	57.55
1/15/2026	58.47	59.59	57.47	59.17	1,276,308	59.17
1/14/2026	55.04	57.20	54.64	56.53	1,027,184	56.53
1/13/2026	56.39	56.94	55.01	55.41	870,327	55.41
1/12/2026	55.50	57.93	55.24	56.32	946,114	56.32
1/09/2026	54.00	55.70	53.63	55.35	600,630	55.35
1/08/2026	53.55	55.96	52.26	53.95	938,479	53.95
1/07/2026	52.73	54.05	52.62	53.99	599,123	53.99
1/06/2026	52.13	54.59	52.13	53.61	963,937	53.61
1/05/2026	49.26	51.47	49.26	51.33	1,239,454	51.33
1/02/2026	46.81	48.35	46.63	48.35	671,103	48.35
12/31/2025	46.38	46.50	45.51	45.56	269,733	45.56
12/30/2025	46.36	46.52	46.01	46.38	221,308	46.38
12/29/2025	46.44	46.99	46.00	46.29	249,441	46.29
12/26/2025	46.63	47.15	46.29	46.75	241,408	46.75
12/24/2025	46.63	46.82	46.26	46.45	114,445	46.45
12/23/2025	46.13	46.57	45.78	46.35	232,632	46.35
12/22/2025	46.59	47.24	46.16	46.26	386,665	46.26
12/19/2025	45.32	46.23	45.27	45.66	1,090,228	45.66
12/18/2025	46.19	47.06	45.45	45.61	612,605	45.61
12/17/2025	46.89	47.41	44.90	45.76	752,291	45.55
12/16/2025	47.85	48.10	46.29	46.77	443,461	46.56
12/15/2025	48.40	48.71	47.00	47.81	570,532	47.60
12/12/2025	48.83	49.07	47.80	48.08	605,162	47.86
12/11/2025	49.06	49.39	48.15	49.11	354,103	48.89
12/10/2025	48.87	49.59	48.28	49.53	683,114	49.31
12/09/2025	48.11	49.04	47.50	49.00	425,155	48.78
12/08/2025	49.23	50.19	48.15	48.53	729,433	48.31
12/05/2025	47.94	49.58	47.93	48.49	830,062	48.27
12/04/2025	46.56	49.52	46.56	47.57	1,136,735	47.36