Kulicke and Soffa Industr... (KLIC)
NASDAQ: KLIC
· Real-Time Price · USD
37.62
-0.34 (-0.90%)
At close: Sep 10, 2025, 11:11 AM
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 38.00 | 38.30 | 37.71 | 37.96 | 37.96 | -0.50% | 414,736 |
| Sep 8, 2025 | 38.43 | 38.47 | 37.71 | 38.15 | 38.15 | -0.16% | 454,700 |
| Sep 5, 2025 | 38.27 | 38.89 | 37.75 | 38.21 | 38.21 | 1.14% | 402,300 |
| Sep 4, 2025 | 36.16 | 38.01 | 35.98 | 37.78 | 37.78 | 3.88% | 451,800 |
| Sep 3, 2025 | 36.51 | 36.88 | 36.10 | 36.37 | 36.37 | -0.41% | 1,081,540 |
| Sep 2, 2025 | 36.51 | 36.58 | 35.99 | 36.52 | 36.52 | -2.61% | 485,100 |
| Aug 29, 2025 | 37.47 | 37.93 | 37.08 | 37.50 | 37.50 | -0.79% | 610,316 |
| Aug 28, 2025 | 37.62 | 38.04 | 37.28 | 37.80 | 37.80 | 0.48% | 442,020 |
| Aug 27, 2025 | 37.11 | 37.77 | 37.03 | 37.62 | 37.62 | 0.05% | 618,500 |
| Aug 26, 2025 | 37.44 | 37.94 | 37.23 | 37.60 | 37.60 | 0.51% | 480,020 |
| Aug 25, 2025 | 37.63 | 37.71 | 37.17 | 37.41 | 37.41 | -0.69% | 289,900 |
| Aug 22, 2025 | 36.66 | 38.05 | 36.49 | 37.67 | 37.67 | 3.55% | 360,317 |
| Aug 21, 2025 | 35.50 | 36.44 | 35.50 | 36.38 | 36.38 | 1.37% | 400,700 |
| Aug 20, 2025 | 36.27 | 36.27 | 35.16 | 35.89 | 35.89 | -1.05% | 354,222 |
| Aug 19, 2025 | 36.59 | 37.11 | 36.14 | 36.27 | 36.27 | -0.90% | 313,200 |
| Aug 18, 2025 | 36.16 | 36.85 | 36.16 | 36.60 | 36.60 | 1.36% | 378,400 |
| Aug 15, 2025 | 37.05 | 37.05 | 35.85 | 36.11 | 36.11 | -3.45% | 415,041 |
| Aug 14, 2025 | 36.91 | 37.55 | 36.71 | 37.40 | 37.40 | -0.87% | 418,000 |
| 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 |