Kulicke and Soffa Industries, Inc. - KLIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	56.39	55.41	55.41	56.94	55.01	858,760
January 12, 2026	55.5	56.32	56.32	57.93	55.25	946,202
January 09, 2026	54	55.35	55.35	55.71	53.63	600,630
January 08, 2026	53.55	53.95	53.95	55.96	52.26	938,500
January 07, 2026	52.73	53.99	53.99	54.05	52.62	599,123
January 06, 2026	52.13	53.61	53.61	54.59	52.13	963,959
January 05, 2026	49.26	51.33	51.33	51.47	49.26	1.24M
January 02, 2026	46.81	48.35	48.35	48.35	46.63	671,103
December 31, 2025	46.38	45.56	45.56	46.5	45.51	269,733
December 30, 2025	46.36	46.38	46.38	46.53	46.01	221,308
December 29, 2025	46.44	46.29	46.29	46.99	46	249,441
December 26, 2025	46.63	46.75	46.75	47.15	46.29	241,408
December 24, 2025	46.63	46.45	46.45	46.82	46.26	114,445
December 23, 2025	46.13	46.35	46.35	46.57	45.78	232,632
December 22, 2025	46.59	46.26	46.26	47.25	46.16	386,700
December 19, 2025	45.32	45.66	45.66	46.23	45.27	1.09M
December 18, 2025	46.19	45.61	45.61	47.06	45.45	612,605
December 17, 2025	46.89	45.76	45.55	47.41	44.9	752,317
December 16, 2025	47.85	46.77	46.56	48.1	46.29	443,500
December 15, 2025	48.4	47.81	47.6	48.71	47	570,532
December 12, 2025	48.83	48.08	47.86	49.07	47.81	605,162
December 11, 2025	49.06	49.11	48.89	49.39	48.15	354,128
December 10, 2025	48.87	49.53	49.31	49.59	48.28	683,114
December 09, 2025	48.11	49	48.78	49.04	47.5	425,200
December 08, 2025	49.23	48.53	48.53	50.19	48.15	958,739
December 05, 2025	47.94	48.49	48.49	49.58	47.93	830,062
December 04, 2025	46.56	47.57	47.57	49.52	46.56	1.14M
December 03, 2025	45.12	47	47	47.16	44.91	632,521
December 02, 2025	44.94	45.13	45.13	45.55	44.43	1.37M
December 01, 2025	44.85	44.78	44.78	45.33	44.59	556,900
November 28, 2025	45.11	45.11	45.11	45.26	44.44	398,600
November 26, 2025	43.51	44.96	44.96	45.8	43.2	1.48M
November 25, 2025	42.34	43.56	43.56	43.76	41.35	831,700
November 24, 2025	41.08	41.55	41.55	42.43	40.8	794,326
November 21, 2025	39.36	40.88	40.88	41.55	39.2	973,605
November 20, 2025	40	39.03	39.03	41.37	38.67	1.51M
November 19, 2025	35.73	35.29	35.29	36.39	35.19	676,545
November 18, 2025	35.43	35.56	35.56	36.04	35.02	504,723
November 17, 2025	36.9	35.64	35.64	37.17	35.36	512,140
November 14, 2025	36.49	37.16	37.16	37.48	36.06	324,200
November 13, 2025	38.58	37.62	37.62	38.74	37.2	274,600
November 12, 2025	38.92	39	39	39.41	38.73	303,900
November 11, 2025	38.69	38.65	38.65	38.95	38.32	242,300
November 10, 2025	39.48	39.2	39.2	39.48	38.86	278,310
November 07, 2025	37.79	38.43	38.43	38.48	37.17	300,500
November 06, 2025	39.47	38.42	38.42	39.88	38.4	300,615
November 05, 2025	38.39	39.5	39.5	39.79	38.39	420,300
November 04, 2025	39.24	38.39	38.39	39.35	38.23	369,331
November 03, 2025	40.03	40.22	40.22	40.26	39.42	477,501
October 31, 2025	39.51	39.93	39.93	40.38	39.19	328,500
October 30, 2025	39.84	39.57	39.57	40.16	39.32	491,700
October 29, 2025	40.62	39.71	39.71	41.16	39.06	567,434
October 28, 2025	40.38	40.99	40.99	41.45	40.13	346,200
October 27, 2025	41.07	40.83	40.83	41.52	40.64	323,422
October 24, 2025	40.62	40.81	40.81	41.17	40.09	455,422
October 23, 2025	38.3	40.17	40.17	40.22	38.3	396,521
October 22, 2025	39.67	38.51	38.51	40.01	37.89	392,268
October 21, 2025	39.48	39.9	39.9	39.97	39.27	524,731
October 20, 2025	39.4	39.6	39.6	40.23	39.4	665,000
October 17, 2025	39.44	38.86	38.86	39.79	38.59	627,468

Kulicke and Soffa Industries, Inc. (KLIC) NASDAQ