Kulicke and Soffa Industr... (KLIC)
33.02
-1.48 (-4.29%)
At close: Mar 28, 2025, 3:59 PM
33.06
0.12%
After-hours: Mar 28, 2025, 04:20 PM EDT
KLIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 35.95 | 36.38 | 34.31 | 34.50 | -0.97 | -2.73% | 618,863 |
| Mar 26, 2025 | 36.47 | 36.77 | 35.25 | 35.47 | -0.98 | -2.69% | 290,000 |
| Mar 25, 2025 | 36.42 | 36.75 | 36.05 | 36.45 | -0.06 | -0.16% | 716,430 |
| Mar 24, 2025 | 36.52 | 37.00 | 36.31 | 36.51 | 0.75 | 2.10% | 413,200 |
| Mar 21, 2025 | 35.19 | 35.80 | 34.84 | 35.76 | -0.13 | -0.36% | 1,230,234 |
| Mar 20, 2025 | 36.00 | 36.25 | 35.77 | 35.89 | -0.60 | -1.64% | 340,400 |
| Mar 19, 2025 | 36.30 | 36.85 | 35.96 | 36.49 | 0.12 | 0.33% | 435,500 |
| Mar 18, 2025 | 36.61 | 36.67 | 36.12 | 36.37 | -0.48 | -1.30% | 381,625 |
| Mar 17, 2025 | 36.61 | 37.19 | 36.51 | 36.85 | 0.11 | 0.30% | 419,021 |
| Mar 14, 2025 | 36.10 | 36.96 | 36.05 | 36.74 | 1.15 | 3.23% | 486,707 |
| Mar 13, 2025 | 35.76 | 36.52 | 35.42 | 35.59 | -0.30 | -0.84% | 476,800 |
| Mar 12, 2025 | 36.07 | 36.40 | 35.33 | 35.89 | 0.28 | 0.79% | 699,130 |
| Mar 11, 2025 | 35.99 | 36.36 | 35.04 | 35.61 | -0.58 | -1.60% | 962,100 |
| Mar 10, 2025 | 37.29 | 37.57 | 35.95 | 36.19 | -1.86 | -4.89% | 646,900 |
| Mar 7, 2025 | 37.56 | 38.18 | 36.98 | 38.05 | 0.69 | 1.85% | 429,601 |
| Mar 6, 2025 | 36.66 | 37.98 | 36.63 | 37.36 | -0.16 | -0.43% | 497,534 |
| Mar 5, 2025 | 36.78 | 37.62 | 36.22 | 37.52 | 0.99 | 2.71% | 430,800 |
| Mar 4, 2025 | 36.22 | 37.29 | 36.13 | 36.53 | 0.18 | 0.50% | 1,147,500 |
| Mar 3, 2025 | 38.41 | 38.68 | 36.24 | 36.35 | -1.92 | -5.02% | 688,601 |
| Feb 28, 2025 | 37.91 | 38.66 | 37.37 | 38.27 | 0.42 | 1.11% | 611,907 |
| Feb 27, 2025 | 40.20 | 40.38 | 37.77 | 37.85 | -2.46 | -6.10% | 764,200 |
| Feb 26, 2025 | 40.37 | 41.34 | 40.12 | 40.31 | 0.54 | 1.36% | 582,722 |
| Feb 25, 2025 | 40.39 | 40.61 | 39.62 | 39.77 | -0.73 | -1.80% | 567,800 |
| Feb 24, 2025 | 41.75 | 41.89 | 40.43 | 40.50 | -1.19 | -2.85% | 632,900 |
| Feb 21, 2025 | 43.43 | 43.52 | 41.48 | 41.69 | -1.37 | -3.18% | 600,502 |
| Feb 20, 2025 | 43.62 | 44.87 | 42.85 | 43.06 | -0.37 | -0.85% | 993,000 |
| Feb 19, 2025 | 42.53 | 43.73 | 42.35 | 43.43 | 0.86 | 2.02% | 746,100 |
| Feb 18, 2025 | 41.31 | 42.66 | 40.89 | 42.57 | 1.50 | 3.65% | 448,562 |
| Feb 14, 2025 | 41.27 | 41.86 | 40.86 | 41.07 | -0.24 | -0.58% | 253,719 |
| Feb 13, 2025 | 40.81 | 41.38 | 40.55 | 41.31 | 0.73 | 1.80% | 323,438 |
| Feb 12, 2025 | 40.67 | 41.11 | 40.12 | 40.58 | -0.61 | -1.48% | 522,918 |
| Feb 11, 2025 | 41.00 | 42.09 | 41.00 | 41.19 | -0.23 | -0.56% | 486,635 |
| Feb 10, 2025 | 41.77 | 42.09 | 41.24 | 41.42 | -0.13 | -0.31% | 642,900 |
| Feb 7, 2025 | 42.67 | 42.84 | 41.46 | 41.55 | -1.04 | -2.44% | 636,600 |
| Feb 6, 2025 | 42.76 | 43.06 | 41.72 | 42.59 | -0.80 | -1.84% | 857,726 |
| Feb 5, 2025 | 42.12 | 44.83 | 41.81 | 43.39 | -0.01 | -0.02% | 1,179,600 |
| Feb 4, 2025 | 43.07 | 43.61 | 42.66 | 43.40 | 0.09 | 0.21% | 775,010 |
| Feb 3, 2025 | 43.44 | 43.51 | 42.13 | 43.31 | -1.04 | -2.34% | 827,200 |
| Jan 31, 2025 | 44.33 | 45.54 | 44.23 | 44.35 | 0.02 | 0.05% | 451,600 |
| Jan 30, 2025 | 44.57 | 44.89 | 43.78 | 44.33 | 0.43 | 0.98% | 418,416 |
| Jan 29, 2025 | 42.96 | 44.01 | 42.64 | 43.90 | 1.21 | 2.83% | 562,100 |
| Jan 28, 2025 | 42.95 | 43.38 | 42.38 | 42.69 | -0.19 | -0.44% | 435,703 |
| Jan 27, 2025 | 44.14 | 44.51 | 42.28 | 42.88 | -2.27 | -5.03% | 566,131 |
| Jan 24, 2025 | 45.81 | 46.07 | 44.79 | 45.15 | -0.67 | -1.46% | 376,600 |
| Jan 23, 2025 | 45.80 | 46.03 | 45.28 | 45.82 | -0.75 | -1.61% | 418,000 |
| Jan 22, 2025 | 47.33 | 48.38 | 46.29 | 46.57 | -0.94 | -1.98% | 421,100 |
| Jan 21, 2025 | 47.70 | 48.46 | 47.47 | 47.51 | 0.18 | 0.38% | 421,600 |
| Jan 17, 2025 | 47.54 | 47.93 | 46.67 | 47.33 | 0.62 | 1.33% | 250,525 |
| Jan 16, 2025 | 47.31 | 48.00 | 46.70 | 46.71 | 0.36 | 0.78% | 310,529 |
| Jan 15, 2025 | 46.95 | 47.34 | 46.30 | 46.35 | 0.51 | 1.11% | 280,700 |