Kulicke and Soffa Industries, Inc. (KLIC)
NASDAQ: KLIC · Real-Time Price · USD
36.11
-1.29 (-3.45%)
At close: Aug 15, 2025, 4:00 PM
36.68
+0.57 (1.58%)
After-hours: Aug 15, 2025, 4:56 PM EDT
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 37.05 | 37.05 | 35.85 | 36.11 | 36.11 | -3.45% | 415,041 |
| Aug 14, 2025 | 36.91 | 37.55 | 36.71 | 37.40 | 37.40 | -0.87% | 417,973 |
| Aug 13, 2025 | 37.51 | 37.87 | 37.27 | 37.73 | 37.73 | 1.56% | 512,788 |
| Aug 12, 2025 | 35.36 | 37.56 | 35.21 | 37.15 | 37.15 | 5.96% | 749,578 |
| Aug 11, 2025 | 35.52 | 35.86 | 34.90 | 35.06 | 35.06 | -1.02% | 531,081 |
| Aug 8, 2025 | 35.05 | 35.71 | 34.56 | 35.42 | 35.42 | 1.26% | 649,158 |
| Aug 7, 2025 | 34.54 | 35.12 | 32.80 | 34.98 | 34.98 | 8.94% | 1,071,505 |
| Aug 6, 2025 | 32.25 | 32.29 | 31.32 | 32.11 | 32.11 | -0.77% | 881,007 |
| Aug 5, 2025 | 33.02 | 33.20 | 32.04 | 32.36 | 32.36 | -1.49% | 691,901 |
| Aug 4, 2025 | 32.45 | 33.09 | 32.26 | 32.85 | 32.85 | 1.67% | 607,982 |
| Aug 1, 2025 | 32.32 | 32.61 | 31.58 | 32.31 | 32.31 | -1.37% | 598,345 |
| Jul 31, 2025 | 33.47 | 33.71 | 32.56 | 32.76 | 32.76 | -3.99% | 497,447 |
| Jul 30, 2025 | 35.16 | 35.32 | 33.67 | 34.12 | 34.12 | -2.12% | 451,244 |
| Jul 29, 2025 | 35.56 | 35.84 | 34.62 | 34.86 | 34.86 | -1.05% | 328,199 |
| Jul 28, 2025 | 34.25 | 35.41 | 34.17 | 35.23 | 35.23 | 3.62% | 564,933 |
| Jul 25, 2025 | 34.28 | 34.28 | 33.58 | 34.00 | 34.00 | -0.73% | 377,006 |
| Jul 24, 2025 | 34.56 | 34.77 | 34.03 | 34.25 | 34.25 | -1.52% | 395,921 |
| Jul 23, 2025 | 35.22 | 35.41 | 34.43 | 34.78 | 34.78 | -1.25% | 566,112 |
| Jul 22, 2025 | 35.63 | 35.98 | 34.91 | 35.22 | 35.22 | -1.23% | 386,149 |
| Jul 21, 2025 | 35.65 | 36.30 | 35.65 | 35.66 | 35.66 | 0.68% | 422,656 |
| Jul 18, 2025 | 36.36 | 36.36 | 35.31 | 35.42 | 35.42 | -1.34% | 344,858 |
| Jul 17, 2025 | 35.14 | 36.30 | 35.01 | 35.90 | 35.90 | 2.05% | 377,174 |
| Jul 16, 2025 | 35.02 | 35.25 | 34.31 | 35.18 | 35.18 | 0.06% | 332,115 |
| Jul 15, 2025 | 36.35 | 36.74 | 35.14 | 35.16 | 35.16 | -1.71% | 406,520 |
| Jul 14, 2025 | 35.86 | 36.17 | 35.37 | 35.77 | 35.77 | -1.35% | 339,576 |
| Jul 11, 2025 | 36.57 | 36.83 | 36.18 | 36.26 | 36.26 | -1.87% | 451,074 |
| Jul 10, 2025 | 36.85 | 37.52 | 36.60 | 36.95 | 36.95 | 1.01% | 570,590 |
| Jul 9, 2025 | 37.02 | 37.26 | 35.91 | 36.58 | 36.58 | -0.73% | 335,526 |
| Jul 8, 2025 | 35.88 | 37.25 | 35.75 | 36.85 | 36.85 | 3.25% | 467,813 |
| Jul 7, 2025 | 36.17 | 36.74 | 35.62 | 35.69 | 35.69 | -2.91% | 389,916 |
| Jul 3, 2025 | 37.05 | 37.13 | 36.65 | 36.76 | 36.76 | -0.05% | 188,322 |
| Jul 2, 2025 | 35.69 | 36.89 | 35.69 | 36.78 | 36.78 | 3.03% | 397,691 |
| Jul 1, 2025 | 34.48 | 36.60 | 34.31 | 35.70 | 35.70 | 3.18% | 551,272 |
| Jun 30, 2025 | 35.00 | 35.02 | 34.60 | 34.60 | 34.60 | -0.43% | 392,436 |
| Jun 27, 2025 | 35.48 | 35.66 | 34.34 | 34.75 | 34.75 | -1.78% | 1,099,378 |
| Jun 26, 2025 | 34.97 | 35.52 | 34.50 | 35.38 | 35.38 | 1.29% | 317,525 |
| Jun 25, 2025 | 35.14 | 35.22 | 34.60 | 34.93 | 34.93 | -0.43% | 410,542 |
| Jun 24, 2025 | 34.30 | 35.15 | 33.85 | 35.08 | 35.08 | 3.88% | 481,821 |
| Jun 23, 2025 | 33.46 | 33.88 | 33.14 | 33.77 | 33.77 | 0.93% | 332,758 |
| Jun 20, 2025 | 34.27 | 34.38 | 33.05 | 33.46 | 33.46 | -1.70% | 744,753 |
| Jun 18, 2025 | 34.39 | 34.60 | 33.88 | 34.04 | 34.04 | -1.42% | 327,186 |
| Jun 17, 2025 | 34.97 | 35.50 | 34.51 | 34.53 | 34.32 | -2.32% | 365,707 |
| Jun 16, 2025 | 34.40 | 35.64 | 34.39 | 35.35 | 35.14 | 4.09% | 629,524 |
| Jun 13, 2025 | 33.97 | 34.61 | 33.82 | 33.96 | 33.76 | -2.36% | 684,049 |
| Jun 12, 2025 | 34.25 | 34.90 | 34.25 | 34.78 | 34.57 | 0.14% | 469,642 |
| Jun 11, 2025 | 35.63 | 35.73 | 34.51 | 34.73 | 34.52 | -1.34% | 691,235 |
| Jun 10, 2025 | 34.33 | 35.94 | 34.29 | 35.20 | 34.99 | 3.04% | 917,749 |
| Jun 9, 2025 | 33.50 | 34.65 | 33.44 | 34.16 | 33.96 | 2.98% | 1,940,371 |
| Jun 6, 2025 | 33.27 | 33.60 | 32.57 | 33.17 | 32.97 | 0.82% | 1,052,412 |
| Jun 5, 2025 | 33.50 | 33.73 | 32.63 | 32.90 | 32.70 | -1.53% | 1,143,393 |