Kulicke and Soffa Industr... (KLIC)
NASDAQ: KLIC
· Real-Time Price · USD
40.34
-0.78 (-1.90%)
At close: Oct 03, 2025, 3:59 PM
40.32
-0.05%
After-hours: Oct 03, 2025, 07:02 PM EDT
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 41.13 | 41.51 | 40.20 | 40.34 | 40.34 | -1.90% | 422,848 |
| Oct 2, 2025 | 42.06 | 42.23 | 40.98 | 41.12 | 41.12 | -0.32% | 422,700 |
| Oct 1, 2025 | 40.35 | 41.44 | 40.13 | 41.25 | 41.25 | 1.50% | 512,430 |
| Sep 30, 2025 | 40.46 | 40.99 | 40.05 | 40.64 | 40.64 | 0.20% | 410,442 |
| Sep 29, 2025 | 41.52 | 41.52 | 40.22 | 40.56 | 40.56 | -0.95% | 337,796 |
| Sep 26, 2025 | 41.04 | 41.22 | 40.48 | 40.95 | 40.95 | -0.24% | 310,963 |
| Sep 25, 2025 | 40.97 | 41.13 | 40.42 | 41.05 | 41.05 | -1.08% | 335,400 |
| Sep 24, 2025 | 42.31 | 42.36 | 40.98 | 41.50 | 41.50 | -2.47% | 368,600 |
| Sep 23, 2025 | 43.25 | 43.82 | 42.33 | 42.55 | 42.55 | -0.91% | 410,543 |
| Sep 22, 2025 | 42.40 | 43.32 | 42.11 | 42.94 | 42.94 | 2.26% | 438,300 |
| Sep 19, 2025 | 42.91 | 43.03 | 41.62 | 41.99 | 41.99 | -2.42% | 1,140,600 |
| Sep 18, 2025 | 42.75 | 43.35 | 42.30 | 43.03 | 43.03 | 4.19% | 710,858 |
| Sep 17, 2025 | 41.31 | 42.31 | 40.75 | 41.30 | 41.10 | 0.41% | 895,700 |
| Sep 16, 2025 | 40.37 | 41.33 | 40.09 | 41.13 | 40.93 | 5.03% | 993,247 |
| Sep 15, 2025 | 38.81 | 39.53 | 38.64 | 39.16 | 38.96 | 1.40% | 440,930 |
| Sep 12, 2025 | 39.08 | 39.21 | 38.53 | 38.62 | 38.43 | -1.03% | 405,600 |
| Sep 11, 2025 | 38.14 | 39.24 | 38.14 | 39.02 | 38.83 | 2.77% | 484,100 |
| Sep 10, 2025 | 37.96 | 38.17 | 37.50 | 37.97 | 37.78 | 0.03% | 421,238 |
| Sep 9, 2025 | 38.00 | 38.30 | 37.71 | 37.96 | 37.77 | -0.50% | 414,751 |
| Sep 8, 2025 | 38.43 | 38.47 | 37.71 | 38.15 | 37.96 | -0.16% | 454,700 |
Page 1 of 136