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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.28	70.85	70.85	71.19	69.21	552,941
February 19, 2026	68.01	69.46	69.46	70.66	67.31	882,218
February 18, 2026	72	68.98	68.98	72.31	68.63	649,500
February 17, 2026	70.32	71.77	71.77	72.29	68.89	573,194
February 13, 2026	71.93	71.62	71.62	73.7	70.75	1.12M
February 12, 2026	74.87	72.08	72.08	75.45	71.5	955,487
February 11, 2026	75.89	74.87	74.87	77.5	73.61	1.02M
February 10, 2026	73.22	74.84	74.84	75.6	71.74	1.14M
February 09, 2026	70.85	72.92	72.92	73	70	1.24M
February 06, 2026	67.2	70.92	70.92	70.96	66.27	1.75M
February 05, 2026	57.34	66.4	66.4	66.54	57.01	2.81M
February 04, 2026	57.71	55.67	55.67	58.75	54.37	1.05M
February 03, 2026	58.2	57.2	57.2	58.6	56.1	684,799
February 02, 2026	56.6	57.91	57.91	57.96	56.31	746,800
January 30, 2026	57.73	57.33	57.33	59.28	56.99	916,348
January 29, 2026	58.76	58.85	58.85	59.17	57	672,700
January 28, 2026	59.14	58.34	58.34	59.96	58.03	554,603
January 27, 2026	58.2	58.14	58.14	58.7	57.67	338,278
January 26, 2026	57.51	57.56	57.56	58.53	57.01	517,500
January 23, 2026	59.34	57.55	57.55	59.65	57.14	454,000
January 22, 2026	59.82	59.51	59.51	60	58.86	560,200
January 21, 2026	57.65	59.46	59.46	59.71	57.43	572,297
January 20, 2026	56.8	56.73	56.73	58.42	56.31	469,400
January 16, 2026	59.71	57.55	57.55	59.79	57.34	691,432
January 15, 2026	58.47	59.17	59.17	59.59	57.47	1.28M
January 14, 2026	55.04	56.53	56.53	57.2	54.64	1.03M
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

Kulicke and Soffa Industries, Inc. (KLIC) NASDAQ