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

133.81
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 2nd, 5:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026127.83135.80126.43133.811,574,697133.81
6/30/2026129.50134.80127.21133.761,126,675133.76
6/29/2026122.85131.62119.08129.121,273,386129.12
6/26/2026125.84129.39123.50125.223,494,018125.22
6/25/2026129.70133.41123.97131.491,630,669131.49
6/24/2026127.04129.40121.19123.281,777,774123.28
6/23/2026113.88129.65113.88127.102,330,580127.10
6/22/2026122.81125.13117.53124.221,714,792124.22
6/18/2026121.50125.14121.15121.871,806,282121.87
6/17/2026120.39122.51116.16116.51871,229116.31
6/16/2026114.37124.75114.32117.271,728,786117.06
6/15/2026116.87117.96112.62115.44904,134115.23
6/12/2026111.99115.27110.00113.13690,265112.93
6/11/2026105.83112.00103.47111.82674,889111.62
6/10/2026101.66107.80100.31102.03600,900101.85
6/09/2026105.19109.5096.46102.64684,904102.46
6/08/2026102.98103.90100.01102.50737,266102.32
6/05/2026103.90104.7597.3398.16894,11097.99
6/04/2026104.03109.39103.06107.52484,863107.33
6/03/2026109.12109.96105.49108.40773,023108.21
6/02/2026105.68110.78103.88108.36906,117108.17
6/01/2026101.73104.8899.00103.34964,777103.16
5/29/2026105.49107.56101.25101.891,277,004101.71
5/28/2026104.63106.60100.34104.751,074,957104.57
5/27/2026109.58109.88103.25105.61909,786105.42
5/26/2026107.71109.16104.70108.57731,565108.38
5/22/2026102.09105.85101.23104.40551,414104.22
5/21/2026100.76103.2898.55101.09836,422100.91
5/20/202699.37101.5696.17101.23639,546101.05
5/19/202697.0098.9494.3197.621,141,56197.45
5/18/2026103.06104.1798.5399.361,056,26399.19
5/15/2026100.57102.4398.46102.04875,354101.86
5/14/2026104.19105.33101.02104.09651,470103.91
5/13/2026100.67105.2498.36104.271,029,228104.09
5/12/2026102.06102.4196.0098.00971,16897.83
5/11/2026102.66104.37101.77104.281,120,504104.10
5/08/2026100.47104.7399.84102.661,477,023102.48
5/07/2026106.01107.0191.8098.152,710,83097.98
5/06/202693.9795.2891.5093.781,177,35393.61
5/05/202688.4592.6388.3391.39646,71191.23
5/04/202686.3588.2585.7287.85633,20887.70
5/01/202685.4387.1984.3086.33606,81186.18
4/30/202684.5286.6182.9685.50680,72285.35
4/29/202683.3184.3282.3883.70433,78883.55
4/28/202682.5185.8481.5082.98580,74082.83
4/27/202687.7888.3184.7186.46635,79286.31
4/24/202689.5789.5986.3787.71881,51587.56
4/23/202685.5786.3383.0884.66340,15484.51
4/22/202685.6386.1783.6885.20506,98585.05
4/21/202683.9885.5983.3383.92516,64083.77
4/20/202682.0883.8381.0083.42523,25683.27
4/17/202681.4284.4679.7581.88736,14981.74
4/16/202679.3380.2678.7079.66648,71579.52
4/15/202679.0780.0877.3479.84649,36279.70
4/14/202678.9580.2777.1879.90585,94079.76
4/13/202676.8378.8176.6777.98493,04177.84
4/10/202678.8680.9777.1577.46924,05277.32
4/09/202672.6277.2672.6276.80943,74776.66
4/08/202670.6573.2070.5872.36946,68372.23
4/07/202666.5067.8165.6667.18483,51967.06
4/06/202665.1666.9764.0566.62411,18466.50
4/02/202663.4466.5663.0064.03676,14963.92