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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	41.13	40.34	40.34	41.51	40.2	444,038
October 02, 2025	42.06	41.12	41.12	42.23	40.98	422,700
October 01, 2025	40.35	41.25	41.25	41.44	40.13	512,430
September 30, 2025	40.46	40.64	40.64	40.99	40.05	410,442
September 29, 2025	41.52	40.56	40.56	41.52	40.22	337,796
September 26, 2025	41.04	40.95	40.95	41.22	40.48	310,963
September 25, 2025	40.97	41.05	41.05	41.13	40.42	335,400
September 24, 2025	42.31	41.5	41.5	42.36	40.98	368,600
September 23, 2025	43.25	42.55	42.55	43.82	42.33	410,543
September 22, 2025	42.4	42.94	42.94	43.32	42.11	438,300
September 19, 2025	42.91	41.99	41.99	43.03	41.62	1.14M
September 18, 2025	42.75	43.03	43.03	43.35	42.3	710,858
September 17, 2025	41.31	41.3	41.1	42.31	40.75	895,700
September 16, 2025	40.37	41.13	40.93	41.33	40.09	993,247
September 15, 2025	38.81	39.16	38.96	39.53	38.64	440,930
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

Kulicke and Soffa Industries, Inc. (KLIC) NASDAQ