Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
33.96
+2.13 (6.69%)
At close: May 12, 2025, 4:00 PM
33.96
0.00 (0.00%)
After-hours: May 12, 2025, 4:40 PM EDT
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.00 | 35.09 | 33.60 | 33.96 | 33.96 | 6.69% | 571,649 |
| May 9, 2025 | 31.93 | 32.19 | 31.19 | 31.83 | 31.83 | 0.35% | 678,209 |
| May 8, 2025 | 31.25 | 32.35 | 30.97 | 31.72 | 31.72 | 2.82% | 842,002 |
| May 7, 2025 | 30.88 | 31.87 | 29.91 | 30.85 | 30.85 | -2.80% | 1,691,829 |
| May 6, 2025 | 32.39 | 32.67 | 31.34 | 31.74 | 31.74 | -3.11% | 1,134,485 |
| May 5, 2025 | 33.04 | 33.57 | 32.75 | 32.76 | 32.76 | -1.38% | 685,433 |
| May 2, 2025 | 32.94 | 33.71 | 32.94 | 33.22 | 33.22 | 3.10% | 419,499 |
| May 1, 2025 | 32.66 | 32.69 | 32.13 | 32.22 | 32.22 | -0.03% | 462,346 |
| Apr 30, 2025 | 31.99 | 32.34 | 31.53 | 32.23 | 32.23 | -1.20% | 515,495 |
| Apr 29, 2025 | 31.90 | 33.01 | 31.88 | 32.62 | 32.62 | 0.93% | 1,212,593 |
| Apr 28, 2025 | 31.91 | 32.39 | 31.53 | 32.32 | 32.32 | 0.75% | 499,111 |
| Apr 25, 2025 | 31.44 | 32.12 | 31.39 | 32.08 | 32.08 | 0.25% | 375,785 |
| Apr 24, 2025 | 31.29 | 32.14 | 30.88 | 32.00 | 32.00 | 4.51% | 546,628 |
| Apr 23, 2025 | 31.56 | 31.89 | 30.53 | 30.62 | 30.62 | 1.73% | 692,050 |
| Apr 22, 2025 | 30.36 | 30.36 | 29.62 | 30.10 | 30.10 | 2.31% | 671,360 |
| Apr 21, 2025 | 28.39 | 29.47 | 28.11 | 29.42 | 29.42 | 1.10% | 691,740 |
| Apr 17, 2025 | 29.48 | 29.68 | 28.96 | 29.10 | 29.10 | -0.68% | 864,568 |
| Apr 16, 2025 | 29.74 | 30.03 | 28.77 | 29.30 | 29.30 | -3.84% | 805,414 |
| Apr 15, 2025 | 29.76 | 30.80 | 29.76 | 30.47 | 30.47 | 1.23% | 509,356 |
| Apr 14, 2025 | 30.69 | 30.92 | 29.36 | 30.10 | 30.10 | 0.77% | 517,950 |
| Apr 11, 2025 | 29.45 | 30.09 | 28.70 | 29.87 | 29.87 | 1.60% | 560,588 |
| Apr 10, 2025 | 30.83 | 30.91 | 28.78 | 29.40 | 29.40 | -8.47% | 828,370 |
| Apr 9, 2025 | 27.91 | 33.05 | 27.62 | 32.12 | 32.12 | 16.17% | 1,052,269 |
| Apr 8, 2025 | 30.12 | 30.30 | 27.15 | 27.65 | 27.65 | -5.41% | 1,002,809 |
| Apr 7, 2025 | 27.65 | 31.51 | 27.50 | 29.23 | 29.23 | 0.38% | 1,406,609 |
| Apr 4, 2025 | 29.31 | 30.25 | 26.63 | 29.12 | 29.12 | -1.46% | 1,290,775 |
| Apr 3, 2025 | 32.02 | 32.34 | 29.53 | 29.55 | 29.55 | -12.75% | 927,758 |
| Apr 2, 2025 | 32.94 | 34.14 | 32.94 | 33.87 | 33.87 | 1.10% | 618,010 |
| Apr 1, 2025 | 32.43 | 33.75 | 32.34 | 33.50 | 33.50 | 1.58% | 714,516 |
| Mar 31, 2025 | 32.50 | 33.02 | 31.77 | 32.98 | 32.98 | -0.24% | 786,148 |
| Mar 28, 2025 | 34.50 | 34.57 | 32.92 | 33.06 | 33.06 | -4.17% | 495,871 |
| Mar 27, 2025 | 35.95 | 36.38 | 34.31 | 34.50 | 34.50 | -2.73% | 648,557 |
| Mar 26, 2025 | 36.47 | 36.77 | 35.25 | 35.47 | 35.47 | -2.69% | 289,995 |
| Mar 25, 2025 | 36.42 | 36.75 | 36.05 | 36.45 | 36.45 | -0.16% | 716,430 |
| Mar 24, 2025 | 36.52 | 37.00 | 36.31 | 36.51 | 36.51 | 2.10% | 413,174 |
| Mar 21, 2025 | 35.19 | 35.80 | 34.84 | 35.76 | 35.76 | -0.36% | 1,230,234 |
| Mar 20, 2025 | 36.00 | 36.25 | 35.77 | 35.89 | 35.89 | -1.64% | 340,382 |
| Mar 19, 2025 | 36.30 | 36.85 | 35.96 | 36.49 | 36.28 | 0.33% | 435,482 |
| Mar 18, 2025 | 36.61 | 36.67 | 36.12 | 36.37 | 36.16 | -1.30% | 381,625 |
| Mar 17, 2025 | 36.61 | 37.19 | 36.51 | 36.85 | 36.64 | 0.30% | 419,021 |
| Mar 14, 2025 | 36.10 | 36.96 | 36.05 | 36.74 | 36.53 | 3.23% | 486,707 |
| Mar 13, 2025 | 35.76 | 36.52 | 35.42 | 35.59 | 35.39 | -0.84% | 476,771 |
| Mar 12, 2025 | 36.07 | 36.40 | 35.33 | 35.89 | 35.69 | 0.79% | 699,130 |
| Mar 11, 2025 | 35.99 | 36.36 | 35.04 | 35.61 | 35.41 | -1.60% | 962,084 |
| Mar 10, 2025 | 37.29 | 37.57 | 35.95 | 36.19 | 35.98 | -4.89% | 646,881 |
| Mar 7, 2025 | 37.56 | 38.18 | 36.98 | 38.05 | 37.83 | 1.85% | 429,601 |
| Mar 6, 2025 | 36.66 | 37.98 | 36.63 | 37.36 | 37.15 | -0.43% | 497,534 |
| Mar 5, 2025 | 36.78 | 37.62 | 36.22 | 37.52 | 37.31 | 2.71% | 430,773 |
| Mar 4, 2025 | 36.22 | 37.29 | 36.13 | 36.53 | 36.32 | 0.50% | 1,147,484 |
| Mar 3, 2025 | 38.41 | 38.68 | 36.25 | 36.35 | 36.14 | -5.02% | 688,601 |