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

100.54
+4.51 (4.70%)
NASDAQ · Last Trade: Oct 2nd, 11:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202694.5196.3693.3996.03747,06396.03
9/30/202694.2595.1092.5894.251,082,69894.25
9/29/202693.6795.0093.0993.72372,15493.72
9/28/202690.9991.8988.4491.68681,89591.68
9/25/202689.5091.7689.0091.18471,34491.18
9/24/202689.4890.2588.0188.471,188,84688.47
9/23/202688.3491.8586.3390.85780,01790.85
9/22/202683.4589.5582.0589.541,734,23589.54
9/21/202685.4785.4782.6584.08756,95084.08
9/18/202682.3483.4381.4383.141,478,91783.14
9/17/202681.7083.7680.6581.92753,18081.92
9/16/202680.4381.4078.3179.55444,12779.34
9/15/202680.6681.0578.4478.79683,96978.59
9/14/202681.2582.7379.4179.451,095,37579.25
9/11/202684.7486.5484.1886.13366,19985.91
9/10/202681.5683.7181.2082.97521,40282.76
9/09/202682.3184.3982.2883.78442,94583.56
9/08/202682.4183.9781.5183.07529,61982.86
9/04/202680.3881.8379.9381.61641,71181.40
9/03/202677.3579.1075.6078.82540,78778.62
9/02/202678.1179.7077.2878.95532,71578.75
9/01/202678.5778.7076.8978.04564,78277.84
8/31/202681.8683.7679.4680.06736,26479.85
8/28/202683.7784.0080.5081.03556,51380.82
8/27/202686.0687.0083.8584.67602,11384.45
8/26/202683.9385.3683.6284.88869,71884.66
8/25/202684.5685.4783.4784.53655,23984.31
8/24/202683.9684.9982.2683.51562,39583.29
8/21/202687.0187.0683.6885.75685,24585.53
8/20/202685.8087.4584.5285.13893,18484.91
8/19/202693.4493.4485.5086.291,287,67286.07
8/18/202694.5395.9589.7792.06980,03991.82
8/17/2026100.01103.3999.60101.771,060,484101.51
8/14/202694.5099.2694.5099.09501,69698.83
8/13/202694.8897.3394.2795.80592,15995.55
8/12/202694.6996.4294.0195.15893,78594.90
8/11/202688.6691.9288.1691.02615,97490.79
8/10/202692.6492.9486.2586.50987,20786.28
8/07/202693.0094.6790.3091.311,044,64491.07
8/06/202689.3294.2582.6790.661,386,71090.43
8/05/202692.7098.0092.4493.841,253,09093.60
8/04/202693.1094.5591.2993.85964,42993.61
8/03/202685.8292.1084.2890.161,393,94589.93
7/31/202692.4595.3887.3689.201,493,86488.97
7/30/202688.9392.6287.6588.321,328,67988.09
7/29/202688.8989.2081.7482.861,833,46382.65
7/28/202693.6593.6587.0190.931,172,22790.70
7/27/2026102.06104.2893.7798.221,246,67497.97
7/24/2026105.92107.0999.15101.33620,629101.07
7/23/2026104.37108.13104.35106.08652,126105.81
7/22/2026104.85108.96104.85105.60841,638105.33
7/21/2026104.87108.65103.64108.54732,651108.26
7/20/202699.43102.3298.52100.06625,74399.80
7/17/202694.37100.4992.2697.22968,04396.97
7/16/2026102.84104.6897.7399.02884,17798.76
7/15/2026113.08115.10102.27107.42993,944107.14
7/14/2026112.62112.88108.06110.09626,801109.81
7/13/2026110.24110.98105.36106.49694,300106.22
7/10/2026109.07114.88107.39113.41609,579113.12
7/09/2026111.35114.99110.09111.39754,235111.10
7/08/2026105.27108.32101.39104.231,367,919103.96
7/07/2026111.69114.39105.63105.871,359,807105.60
7/06/2026124.57126.17117.20119.611,017,992119.30
7/02/2026133.55133.55117.34121.331,602,400121.02