Kulicke and Soffa Industr... (KLIC)
NASDAQ: KLIC
· Real-Time Price · USD
37.37
-0.36 (-0.95%)
At close: Aug 14, 2025, 3:59 PM
37.35
-0.05%
After-hours: Aug 14, 2025, 06:58 PM EDT
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 36.91 | 37.55 | 36.71 | 37.40 | 37.40 | -0.87% | 416,778 |
| Aug 13, 2025 | 37.51 | 37.87 | 37.27 | 37.73 | 37.73 | 1.56% | 512,800 |
| Aug 12, 2025 | 35.36 | 37.56 | 35.21 | 37.15 | 37.15 | 5.96% | 749,578 |
| Aug 11, 2025 | 35.52 | 35.86 | 34.90 | 35.06 | 35.06 | -1.02% | 531,100 |
| Aug 8, 2025 | 35.05 | 35.71 | 34.56 | 35.42 | 35.42 | 1.26% | 649,200 |
| Aug 7, 2025 | 34.54 | 35.12 | 32.80 | 34.98 | 34.98 | 8.94% | 1,071,505 |
| Aug 6, 2025 | 32.25 | 32.29 | 31.32 | 32.11 | 32.11 | -0.77% | 881,007 |
| Aug 5, 2025 | 33.02 | 33.20 | 32.03 | 32.36 | 32.36 | -1.49% | 691,901 |
| Aug 4, 2025 | 32.45 | 33.09 | 32.26 | 32.85 | 32.85 | 1.67% | 608,000 |
| Aug 1, 2025 | 32.32 | 32.61 | 31.58 | 32.31 | 32.31 | -1.37% | 598,345 |
| Jul 31, 2025 | 33.47 | 33.71 | 32.56 | 32.76 | 32.76 | -3.99% | 497,447 |
| Jul 30, 2025 | 35.16 | 35.32 | 33.67 | 34.12 | 34.12 | -2.12% | 451,244 |
| Jul 29, 2025 | 35.56 | 35.84 | 34.62 | 34.86 | 34.86 | -1.05% | 328,200 |
| Jul 28, 2025 | 34.25 | 35.41 | 34.17 | 35.23 | 35.23 | 3.62% | 564,933 |
| Jul 25, 2025 | 34.28 | 34.28 | 33.58 | 34.00 | 34.00 | -0.73% | 377,006 |
| Jul 24, 2025 | 34.56 | 34.77 | 34.03 | 34.25 | 34.25 | -1.52% | 395,921 |
| Jul 23, 2025 | 35.22 | 35.41 | 34.43 | 34.78 | 34.78 | -1.25% | 566,112 |
| Jul 22, 2025 | 35.63 | 35.98 | 34.91 | 35.22 | 35.22 | -1.23% | 386,149 |
| Jul 21, 2025 | 35.65 | 36.30 | 35.65 | 35.66 | 35.66 | 0.68% | 422,700 |
| Jul 18, 2025 | 36.36 | 36.36 | 35.31 | 35.42 | 35.42 | -1.34% | 344,900 |