Kulicke and Soffa Industries, Inc. - Common Stock (KLIC)

Last Price48.35

Change+2.79 (6.12%)

NASDAQ · Last Trade: Jan 2nd, 6:11 PM EST

Historical Prices For Kulicke and Soffa Industries, Inc. - Common Stock (KLIC)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	46.81	48.35	46.63	48.35	571,568	48.35
12/31/2025	46.38	46.50	45.51	45.56	269,733	45.56
12/30/2025	46.36	46.52	46.01	46.38	221,308	46.38
12/29/2025	46.44	46.99	46.00	46.29	249,441	46.29
12/26/2025	46.63	47.15	46.29	46.75	241,408	46.75
12/24/2025	46.63	46.82	46.26	46.45	114,445	46.45
12/23/2025	46.13	46.57	45.78	46.35	232,632	46.35
12/22/2025	46.59	47.24	46.16	46.26	386,665	46.26
12/19/2025	45.32	46.23	45.27	45.66	1,090,228	45.66
12/18/2025	46.19	47.06	45.45	45.61	612,605	45.61
12/17/2025	46.89	47.41	44.90	45.76	752,291	45.55
12/16/2025	47.85	48.10	46.29	46.77	443,461	46.56
12/15/2025	48.40	48.71	47.00	47.81	570,532	47.60
12/12/2025	48.83	49.07	47.80	48.08	605,162	47.86
12/11/2025	49.06	49.39	48.15	49.11	354,103	48.89
12/10/2025	48.87	49.59	48.28	49.53	683,114	49.31
12/09/2025	48.11	49.04	47.50	49.00	425,155	48.78
12/08/2025	49.23	50.19	48.15	48.53	729,433	48.31
12/05/2025	47.94	49.58	47.93	48.49	830,062	48.27
12/04/2025	46.56	49.52	46.56	47.57	1,136,735	47.36
12/03/2025	45.12	47.16	44.91	47.00	632,311	46.79
12/02/2025	44.94	45.55	44.43	45.13	1,368,143	44.93
12/01/2025	44.85	45.33	44.59	44.78	556,857	44.58
11/28/2025	45.11	45.26	44.44	45.11	398,568	44.91
11/26/2025	43.51	45.80	43.20	44.96	1,479,699	44.76
11/25/2025	42.34	43.76	41.34	43.56	831,697	43.36
11/24/2025	41.08	42.43	40.80	41.55	786,866	41.36
11/21/2025	39.36	41.55	39.20	40.88	973,605	40.70
11/20/2025	40.00	41.37	38.67	39.03	1,509,867	38.86
11/19/2025	35.73	36.39	35.19	35.29	676,167	35.13
11/18/2025	35.43	36.04	35.02	35.56	504,723	35.40
11/17/2025	36.90	37.17	35.36	35.64	512,140	35.48
11/14/2025	36.49	37.48	36.06	37.16	324,168	36.99
11/13/2025	38.58	38.74	37.20	37.62	274,575	37.45
11/12/2025	38.92	39.41	38.73	39.00	303,903	38.83
11/11/2025	38.69	38.95	38.32	38.65	242,306	38.48
11/10/2025	39.48	39.48	38.86	39.20	278,310	39.02
11/07/2025	37.79	38.48	37.17	38.43	300,450	38.26
11/06/2025	39.47	39.88	38.40	38.42	300,615	38.25
11/05/2025	38.39	39.79	38.39	39.50	420,279	39.32
11/04/2025	39.24	39.35	38.23	38.39	369,305	38.22
11/03/2025	40.03	40.26	39.42	40.22	477,451	40.04
10/31/2025	39.51	40.38	39.19	39.93	328,483	39.75
10/30/2025	39.84	40.16	39.32	39.57	491,684	39.39
10/29/2025	40.62	41.16	39.06	39.71	567,430	39.53
10/28/2025	40.38	41.45	40.13	40.99	346,176	40.81
10/27/2025	41.07	41.52	40.64	40.83	323,422	40.65
10/24/2025	40.62	41.17	40.09	40.81	455,422	40.63
10/23/2025	38.30	40.22	38.30	40.17	396,521	39.99
10/22/2025	39.67	40.01	37.89	38.51	392,198	38.34
10/21/2025	39.48	39.97	39.27	39.90	540,945	39.72
10/20/2025	39.40	40.23	39.40	39.60	664,954	39.42
10/17/2025	39.44	39.79	38.59	38.86	627,468	38.69
10/16/2025	40.55	40.78	39.47	39.74	448,349	39.56
10/15/2025	40.48	40.96	39.89	40.06	614,216	39.88
10/14/2025	38.91	40.59	38.75	40.05	471,152	39.87
10/13/2025	39.70	40.31	39.24	40.04	318,152	39.86
10/10/2025	40.85	41.06	38.13	38.18	388,378	38.01
10/09/2025	40.75	41.01	40.03	40.88	300,951	40.70
10/08/2025	39.92	40.91	39.59	40.73	278,176	40.55
10/07/2025	41.74	41.77	39.57	40.05	444,430	39.87
10/06/2025	40.69	41.65	40.69	41.61	448,388	41.42
10/03/2025	41.13	41.51	40.20	40.34	444,038	40.16