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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	39.08	38.62	38.62	39.21	38.53	405,600
September 11, 2025	38.14	39.02	39.02	39.24	38.14	484,100
September 10, 2025	37.96	37.97	37.97	38.17	37.5	421,238
September 09, 2025	38	37.96	37.96	38.3	37.71	414,751
September 08, 2025	38.43	38.15	38.15	38.47	37.71	454,700
September 05, 2025	38.27	38.21	38.21	38.89	37.75	402,300
September 04, 2025	36.16	37.78	37.78	38.01	35.98	451,800
September 03, 2025	36.51	36.37	36.37	36.88	36.1	1.08M
September 02, 2025	36.51	36.52	36.52	36.58	35.99	485,100
August 29, 2025	37.47	37.5	37.5	37.93	37.08	610,316
August 28, 2025	37.62	37.8	37.8	38.04	37.28	442,020
August 27, 2025	37.11	37.62	37.62	37.77	37.03	618,500
August 26, 2025	37.44	37.6	37.6	37.94	37.23	480,020
August 25, 2025	37.63	37.41	37.41	37.71	37.17	289,900
August 22, 2025	36.66	37.67	37.67	38.05	36.49	360,317
August 21, 2025	35.5	36.38	36.38	36.44	35.5	400,700
August 20, 2025	36.27	35.89	35.89	36.27	35.16	354,222
August 19, 2025	36.59	36.27	36.27	37.11	36.14	313,200
August 18, 2025	36.16	36.6	36.6	36.85	36.16	378,400
August 15, 2025	37.05	36.11	36.11	37.05	35.85	415,041
August 14, 2025	36.91	37.4	37.4	37.55	36.71	418,000
August 13, 2025	37.51	37.73	37.73	37.87	37.27	512,800
August 12, 2025	35.36	37.15	37.15	37.56	35.21	749,578
August 11, 2025	35.52	35.06	35.06	35.86	34.9	531,100
August 08, 2025	35.05	35.42	35.42	35.71	34.56	649,200
August 07, 2025	34.54	34.98	34.98	35.12	32.8	1.07M
August 06, 2025	32.25	32.11	32.11	32.29	31.32	881,007
August 05, 2025	33.02	32.36	32.36	33.2	32.03	691,901
August 04, 2025	32.45	32.85	32.85	33.09	32.26	608,000
August 01, 2025	32.32	32.31	32.31	32.61	31.58	598,345
July 31, 2025	33.47	32.76	32.76	33.71	32.56	497,447
July 30, 2025	35.16	34.12	34.12	35.32	33.67	451,244
July 29, 2025	35.56	34.86	34.86	35.84	34.62	328,200
July 28, 2025	34.25	35.23	35.23	35.41	34.17	564,933
July 25, 2025	34.28	34	34	34.28	33.58	377,006
July 24, 2025	34.56	34.25	34.25	34.77	34.03	395,921
July 23, 2025	35.22	34.78	34.78	35.41	34.43	566,112
July 22, 2025	35.63	35.22	35.22	35.98	34.91	386,149
July 21, 2025	35.65	35.66	35.66	36.3	35.65	422,700
July 18, 2025	36.36	35.42	35.42	36.36	35.31	344,900
July 17, 2025	35.14	35.9	35.9	36.3	35.01	377,200
July 16, 2025	35.02	35.18	35.18	35.25	34.31	332,115
July 15, 2025	36.35	35.16	35.16	36.74	35.14	406,520
July 14, 2025	35.86	35.77	35.77	36.17	35.37	339,600
July 11, 2025	36.57	36.26	36.26	36.83	36.18	451,100
July 10, 2025	36.85	36.95	36.95	37.52	36.6	570,600
July 09, 2025	37.02	36.58	36.58	37.26	35.91	335,526
July 08, 2025	35.88	36.85	36.85	37.25	35.75	467,813
July 07, 2025	36.17	35.69	35.69	36.74	35.62	389,916
July 03, 2025	37.05	36.76	36.76	37.13	36.65	188,322
July 02, 2025	35.69	36.78	36.78	36.89	35.69	397,691
July 01, 2025	34.48	35.7	35.7	36.6	34.31	551,300
June 30, 2025	35	34.6	34.6	35.02	34.6	392,436
June 27, 2025	35.48	34.75	34.75	35.65	34.34	1.1M
June 26, 2025	34.97	35.38	35.38	35.52	34.5	317,525
June 25, 2025	35.14	34.93	34.93	35.22	34.6	410,542
June 24, 2025	34.3	35.08	35.08	35.15	33.85	481,821
June 23, 2025	33.46	33.77	33.77	33.88	33.14	332,800
June 20, 2025	34.27	33.46	33.46	34.38	33.05	744,800
June 18, 2025	34.39	34.04	34.04	34.6	33.88	327,200

Kulicke and Soffa Industries, Inc. (KLIC) NASDAQ