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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	40.55	39.74	39.74	40.78	39.47	448,349
October 15, 2025	40.48	40.06	40.06	40.96	39.89	614,216
October 14, 2025	38.91	40.05	40.05	40.59	38.75	471,184
October 13, 2025	39.7	40.04	40.04	40.31	39.24	318,254
October 10, 2025	40.85	38.18	38.18	41.06	38.13	388,378
October 09, 2025	40.75	40.88	40.88	41.01	40.03	300,952
October 08, 2025	39.92	40.73	40.73	40.91	39.59	278,226
October 07, 2025	41.74	40.05	40.05	41.77	39.57	444,432
October 06, 2025	40.69	41.61	41.61	41.65	40.69	448,400
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

Kulicke and Soffa Industries, Inc. (KLIC) NASDAQ