Kulicke & Soffa Industries, Inc. KLIC
NASDAQ · United States · Producer Manufacturing
$94.88+0.63 (+0.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $94.75 | +0.53% | $94.50 | $95.80 | $93.39 | 111.80K |
| 2026-09-30 | $94.25 | +0.57% | $94.25 | $95.10 | $92.59 | 810.70K |
| 2026-09-29 | $93.72 | +2.23% | $93.67 | $95.00 | $93.09 | 372.10K |
| 2026-09-28 | $91.68 | +0.55% | $90.99 | $91.90 | $88.45 | 681.90K |
| 2026-09-25 | $91.18 | +3.06% | $89.50 | $91.76 | $89.00 | 471.30K |
| 2026-09-24 | $88.47 | -2.62% | $89.48 | $90.25 | $88.01 | 1.19M |
| 2026-09-23 | $90.85 | +1.46% | $88.34 | $91.85 | $86.33 | 780.00K |
| 2026-09-22 | $89.54 | +6.49% | $83.45 | $89.55 | $82.05 | 1.73M |
| 2026-09-21 | $84.08 | +1.13% | $85.47 | $85.47 | $82.65 | 756.80K |
| 2026-09-18 | $83.14 | +1.49% | $82.34 | $83.43 | $81.43 | 1.48M |
| 2026-09-17 | $81.92 | +2.98% | $81.70 | $83.76 | $80.65 | 753.20K |
| 2026-09-16 | $79.55 | +0.96% | $80.43 | $81.40 | $78.31 | 443.90K |
| 2026-09-15 | $78.79 | -0.83% | $80.54 | $81.05 | $78.44 | 684.00K |
| 2026-09-14 | $79.45 | -7.76% | $81.25 | $82.73 | $79.41 | 898.30K |
| 2026-09-11 | $86.13 | +3.81% | $84.74 | $86.54 | $84.18 | 366.00K |
| 2026-09-10 | $82.97 | -0.97% | $81.56 | $83.71 | $81.20 | 521.40K |
| 2026-09-09 | $83.78 | +0.85% | $82.31 | $84.39 | $82.28 | 442.90K |
| 2026-09-08 | $83.07 | +1.78% | $82.41 | $83.97 | $81.51 | 529.60K |
| 2026-09-04 | $81.62 | +3.55% | $80.38 | $81.83 | $79.93 | 641.50K |
| 2026-09-03 | $78.82 | -0.16% | $77.35 | $79.10 | $75.60 | 540.80K |
| 2026-09-02 | $78.95 | +1.17% | $78.11 | $79.70 | $77.28 | 532.70K |
| 2026-09-01 | $78.04 | -2.52% | $78.57 | $78.71 | $76.89 | 564.80K |
| 2026-08-31 | $80.06 | -1.20% | $81.86 | $83.76 | $79.46 | 736.30K |
| 2026-08-28 | $81.03 | -4.30% | $83.77 | $84.00 | $80.50 | 556.10K |
| 2026-08-27 | $84.67 | -0.25% | $86.06 | $87.00 | $83.85 | 601.30K |
| 2026-08-26 | $84.88 | +0.41% | $83.93 | $85.36 | $83.62 | 869.10K |
| 2026-08-25 | $84.53 | +1.22% | $84.56 | $85.48 | $83.48 | 655.20K |
| 2026-08-24 | $83.51 | -2.61% | $83.96 | $84.99 | $82.26 | 562.40K |
| 2026-08-21 | $85.75 | +0.73% | $87.01 | $87.06 | $83.68 | 685.00K |
| 2026-08-20 | $85.13 | -1.34% | $85.80 | $87.45 | $84.52 | 893.20K |
| 2026-08-19 | $86.29 | -6.27% | $93.44 | $93.44 | $85.50 | 1.29M |
| 2026-08-18 | $92.06 | -9.54% | $94.53 | $95.95 | $89.77 | 980.00K |
| 2026-08-17 | $101.77 | +2.70% | $100.01 | $103.39 | $99.60 | 1.06M |
| 2026-08-14 | $99.09 | +3.43% | $94.50 | $99.26 | $94.50 | 501.70K |
| 2026-08-13 | $95.80 | +0.68% | $94.88 | $97.33 | $94.27 | 592.40K |
| 2026-08-12 | $95.15 | +4.54% | $94.69 | $96.42 | $94.01 | 761.00K |
| 2026-08-11 | $91.02 | +5.23% | $88.66 | $91.93 | $88.16 | 615.70K |
| 2026-08-10 | $86.50 | -5.27% | $92.64 | $92.94 | $86.25 | 987.20K |
| 2026-08-07 | $91.31 | +0.72% | $93.00 | $94.67 | $90.30 | 1.04M |
| 2026-08-06 | $90.66 | -3.39% | $89.32 | $94.25 | $82.67 | 1.39M |
| 2026-08-05 | $93.84 | -0.01% | $92.70 | $98.00 | $92.44 | 1.25M |
| 2026-08-04 | $93.85 | +4.09% | $93.10 | $94.55 | $91.29 | 964.40K |
| 2026-08-03 | $90.16 | +1.08% | $85.82 | $92.10 | $84.28 | 1.39M |
| 2026-07-31 | $89.20 | +1.00% | $92.45 | $95.38 | $87.36 | 1.49M |
| 2026-07-30 | $88.32 | +6.59% | $88.93 | $92.62 | $87.65 | 1.33M |
| 2026-07-29 | $82.86 | -8.87% | $88.89 | $89.20 | $81.74 | 1.83M |
| 2026-07-28 | $90.93 | -7.42% | $93.65 | $93.65 | $87.01 | 1.17M |
| 2026-07-27 | $98.22 | -3.07% | $102.06 | $104.28 | $93.77 | 1.25M |
| 2026-07-24 | $101.33 | -4.48% | $105.92 | $107.09 | $99.15 | 620.60K |
| 2026-07-23 | $106.08 | +0.45% | $104.37 | $108.13 | $104.35 | 652.10K |
| 2026-07-22 | $105.60 | -2.71% | $104.85 | $108.96 | $104.85 | 841.60K |
| 2026-07-21 | $108.54 | +8.47% | $104.87 | $108.65 | $103.65 | 732.70K |
| 2026-07-20 | $100.06 | +2.92% | $99.43 | $102.32 | $98.52 | 625.70K |
| 2026-07-17 | $97.22 | -1.82% | $94.37 | $100.49 | $92.26 | 968.00K |
| 2026-07-16 | $99.02 | -7.82% | $102.84 | $104.68 | $97.73 | 884.40K |
| 2026-07-15 | $107.42 | -2.43% | $113.08 | $115.10 | $102.27 | 977.60K |
| 2026-07-14 | $110.09 | +3.38% | $112.62 | $112.88 | $108.06 | 626.80K |
| 2026-07-13 | $106.49 | -6.10% | $110.24 | $110.98 | $105.36 | 694.20K |
| 2026-07-10 | $113.41 | +1.81% | $109.07 | $114.88 | $107.39 | 609.60K |
| 2026-07-09 | $111.39 | +6.87% | $111.35 | $114.99 | $110.09 | 754.60K |
| 2026-07-08 | $104.23 | -1.55% | $105.27 | $108.32 | $101.40 | 1.37M |
| 2026-07-07 | $105.87 | -11.49% | $111.69 | $114.39 | $105.63 | 1.36M |
| 2026-07-06 | $119.61 | -1.42% | $124.57 | $126.17 | $117.20 | 1.02M |
| 2026-07-02 | $121.33 | -9.33% | $133.55 | $133.55 | $117.35 | 1.60M |
| 2026-07-01 | $133.81 | +0.04% | $127.83 | $135.80 | $126.43 | 1.57M |
| 2026-06-30 | $133.76 | +3.59% | $129.50 | $134.80 | $127.21 | 1.13M |
| 2026-06-29 | $129.12 | +3.11% | $122.85 | $131.62 | $119.08 | 1.27M |
| 2026-06-26 | $125.22 | -4.77% | $125.84 | $129.39 | $123.50 | 3.49M |
| 2026-06-25 | $131.49 | +6.66% | $129.70 | $133.41 | $123.97 | 1.63M |
| 2026-06-24 | $123.28 | -3.01% | $127.04 | $129.40 | $121.19 | 1.78M |
| 2026-06-23 | $127.10 | +2.32% | $113.88 | $129.65 | $113.88 | 2.33M |
| 2026-06-22 | $124.22 | +1.93% | $122.81 | $125.13 | $117.53 | 1.71M |
| 2026-06-18 | $121.87 | +4.60% | $121.50 | $125.14 | $121.15 | 1.81M |
| 2026-06-17 | $116.51 | -0.65% | $120.39 | $122.51 | $116.16 | 871.30K |
| 2026-06-16 | $117.27 | +1.59% | $114.37 | $124.75 | $114.32 | 1.73M |
| 2026-06-15 | $115.44 | +2.04% | $116.87 | $117.96 | $112.62 | 899.90K |
| 2026-06-12 | $113.13 | +1.17% | $111.99 | $115.27 | $110.00 | 690.00K |
| 2026-06-11 | $111.82 | +9.60% | $105.83 | $112.00 | $103.47 | 675.20K |
| 2026-06-10 | $102.03 | -0.59% | $101.66 | $107.80 | $100.31 | 600.60K |
| 2026-06-09 | $102.64 | +0.14% | $105.19 | $109.50 | $96.46 | 684.90K |
| 2026-06-08 | $102.50 | +4.42% | $102.98 | $103.90 | $100.01 | 737.30K |
| 2026-06-05 | $98.16 | -8.71% | $103.90 | $104.75 | $97.33 | 894.10K |
| 2026-06-04 | $107.52 | -0.81% | $104.03 | $109.39 | $103.06 | 484.80K |
| 2026-06-03 | $108.40 | +0.04% | $109.12 | $109.96 | $105.49 | 773.30K |
| 2026-06-02 | $108.36 | +4.86% | $105.68 | $110.78 | $103.88 | 905.90K |
| 2026-06-01 | $103.34 | +1.42% | $101.73 | $104.88 | $99.00 | 964.70K |
| 2026-05-29 | $101.89 | -2.73% | $105.49 | $107.56 | $101.25 | 1.28M |
| 2026-05-28 | $104.75 | -0.81% | $104.63 | $106.60 | $100.34 | 1.07M |
| 2026-05-27 | $105.61 | -2.73% | $109.58 | $109.88 | $103.25 | 909.70K |
| 2026-05-26 | $108.57 | +3.99% | $107.71 | $109.16 | $104.70 | 731.00K |