NASDAQ : KLIC
Kulicke and Soffa Industries, Inc. — Price history
Technology · Semiconductor Equipment & Materials · Singapore
Last price 79.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kulicke and Soffa Industries, Inc. (KLIC) closed at 74.135 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 75.87 | 76.42 | 73.82 | 74.135 | 126,851 | -0.10% |
| 2026-10-30 | 74.9 | 76.27 | 72.62 | 74.21 | 541,999 | -6.86% |
| 2026-10-29 | 79.26 | 82.255 | 77.65 | 79.68 | 562,216 | +0.30% |
| 2026-10-28 | 80.22 | 80.82 | 78.9 | 79.44 | 709,447 | +1.40% |
| 2026-10-27 | 77.56 | 78.64 | 75.335 | 78.34 | 964,386 | +3.76% |
| 2026-10-26 | 74.15 | 76.69 | 73.93 | 75.5 | 420,934 | +2.43% |
| 2026-10-23 | 72.94 | 74.95 | 72.37 | 73.71 | 572,446 | +0.42% |
| 2026-10-22 | 77.1 | 77.705 | 72.46 | 73.4 | 629,191 | -9.86% |
| 2026-10-21 | 82.28 | 82.485 | 80.886 | 81.43 | 376,952 | +1.24% |
| 2026-10-20 | 79.52 | 81.445 | 76.98 | 80.43 | 433,668 | -1.09% |
| 2026-10-19 | 81.59 | 82.681 | 80.71 | 81.32 | 570,953 | +3.42% |
| 2026-10-16 | 81.99 | 82.26 | 78.48 | 78.63 | 805,027 | -5.32% |
| 2026-10-15 | 81.27 | 84.53 | 78.45 | 83.05 | 940,037 | -1.73% |
| 2026-10-14 | 85.66 | 87.56 | 82.82 | 84.51 | 511,360 | -4.55% |
| 2026-10-13 | 86.56 | 88.71 | 85.06 | 88.54 | 370,969 | +0.17% |
| 2026-10-12 | 90.3 | 90.58 | 88.139 | 88.39 | 333,550 | -3.93% |
| 2026-10-09 | 92.45 | 92.775 | 90.13 | 92.01 | 262,830 | +1.20% |
| 2026-10-08 | 92.73 | 95.54 | 89.63 | 90.92 | 619,969 | -4.24% |
| 2026-10-07 | 95.25 | 96.525 | 93.67 | 94.95 | 410,351 | -3.03% |
| 2026-10-06 | 101.07 | 101.635 | 97.17 | 97.92 | 551,995 | -0.82% |
| 2026-10-05 | 100.01 | 101.94 | 98.15 | 98.73 | 722,811 | -2.02% |
| 2026-10-02 | 98.25 | 101.865 | 98.096 | 100.77 | 684,384 | +4.94% |
| 2026-10-01 | 94.51 | 96.355 | 93.39 | 96.03 | 747,367 | +1.89% |
| 2026-09-30 | 94.25 | 95.1 | 92.585 | 94.25 | 1,082,704 | +0.57% |
| 2026-09-29 | 93.67 | 95 | 93.09 | 93.72 | 372,167 | +2.23% |
| 2026-09-28 | 90.99 | 91.895 | 88.445 | 91.68 | 681,920 | +0.55% |
| 2026-09-25 | 89.5 | 91.76 | 89 | 91.18 | 471,343 | +3.06% |
| 2026-09-24 | 89.48 | 90.25 | 88.01 | 88.47 | 1,188,858 | -2.62% |
| 2026-09-23 | 88.34 | 91.85 | 86.328 | 90.85 | 779,971 | +1.46% |
| 2026-09-22 | 83.45 | 89.55 | 82.05 | 89.54 | 1,734,599 | +6.49% |
| 2026-09-21 | 85.47 | 85.47 | 82.65 | 84.08 | 757,279 | +1.13% |
| 2026-09-18 | 82.34 | 83.43 | 81.43 | 83.14 | 1,478,916 | +1.49% |
| 2026-09-17 | 81.7 | 83.76 | 80.65 | 81.92 | 753,183 | +3.25% |
| 2026-09-16 | 80.43 | 81.4 | 78.31 | 79.55 | 444,128 | +0.96% |
| 2026-09-15 | 80.54 | 81.05 | 78.435 | 78.79 | 683,972 | -0.83% |
| 2026-09-14 | 81.25 | 82.73 | 79.41 | 79.45 | 898,391 | -7.76% |
| 2026-09-11 | 84.74 | 86.54 | 84.18 | 86.13 | 366,197 | +3.81% |
| 2026-09-10 | 81.56 | 83.708 | 81.2 | 82.97 | 521,444 | -0.97% |
| 2026-09-09 | 82.31 | 84.39 | 82.28 | 83.78 | 442,949 | +0.85% |
| 2026-09-08 | 82.41 | 83.967 | 81.51 | 83.07 | 529,621 | +1.78% |
| 2026-09-04 | 80.38 | 81.83 | 79.93 | 81.615 | 641,711 | +3.55% |
| 2026-09-03 | 77.35 | 79.1 | 75.6 | 78.82 | 540,856 | -0.16% |
| 2026-09-02 | 78.11 | 79.7 | 77.28 | 78.95 | 532,770 | +1.17% |
| 2026-09-01 | 78.57 | 78.705 | 76.89 | 78.04 | 564,783 | -2.52% |
| 2026-08-31 | 81.86 | 83.76 | 79.46 | 80.06 | 736,328 | -1.20% |
| 2026-08-28 | 83.77 | 84 | 80.5 | 81.03 | 556,512 | -4.30% |
| 2026-08-27 | 86.06 | 87 | 83.85 | 84.67 | 602,114 | -0.25% |
| 2026-08-26 | 83.93 | 85.36 | 83.62 | 84.88 | 870,910 | +0.41% |
| 2026-08-25 | 84.56 | 85.475 | 83.475 | 84.53 | 655,244 | +1.22% |
| 2026-08-24 | 83.96 | 84.99 | 82.26 | 83.51 | 562,397 | -2.61% |
| 2026-08-21 | 87.01 | 87.06 | 83.68 | 85.75 | 685,244 | +0.73% |
| 2026-08-20 | 85.8 | 87.45 | 84.52 | 85.13 | 893,184 | -1.34% |
| 2026-08-19 | 93.44 | 93.44 | 85.5 | 86.29 | 1,287,705 | -6.27% |
| 2026-08-18 | 94.53 | 95.95 | 89.77 | 92.06 | 980,039 | -9.54% |
| 2026-08-17 | 100.01 | 103.39 | 99.6 | 101.77 | 1,060,610 | +2.70% |
| 2026-08-14 | 94.5 | 99.26 | 94.5 | 99.09 | 501,694 | +3.43% |
| 2026-08-13 | 94.88 | 97.33 | 94.27 | 95.8 | 592,420 | +0.68% |
| 2026-08-12 | 94.69 | 96.42 | 94.013 | 95.15 | 761,254 | +4.54% |
| 2026-08-11 | 88.66 | 91.925 | 88.155 | 91.02 | 615,976 | +5.23% |
| 2026-08-10 | 92.64 | 92.94 | 86.25 | 86.5 | 987,290 | -5.27% |
| 2026-08-07 | 93 | 94.665 | 90.3 | 91.31 | 1,044,644 | +0.72% |
| 2026-08-06 | 89.315 | 94.25 | 82.67 | 90.66 | 1,387,113 | -3.39% |
| 2026-08-05 | 92.7 | 98 | 92.44 | 93.84 | 1,253,302 | -0.01% |
| 2026-08-04 | 93.1 | 94.545 | 91.29 | 93.85 | 964,430 | +4.09% |
| 2026-08-03 | 85.82 | 92.1 | 84.28 | 90.16 | 1,393,946 | +1.08% |
| 2026-07-31 | 92.45 | 95.38 | 87.36 | 89.2 | 1,493,864 | +1.00% |
| 2026-07-30 | 88.93 | 92.62 | 87.65 | 88.32 | 1,329,131 | +6.59% |
| 2026-07-29 | 88.89 | 89.2 | 81.74 | 82.86 | 1,833,468 | -8.87% |
| 2026-07-28 | 93.65 | 93.65 | 87.01 | 90.93 | 1,172,401 | -7.42% |
| 2026-07-27 | 102.06 | 104.28 | 93.77 | 98.22 | 1,246,678 | -3.07% |
| 2026-07-24 | 105.92 | 107.09 | 99.15 | 101.33 | 620,628 | -4.48% |
| 2026-07-23 | 104.37 | 108.13 | 104.35 | 106.08 | 652,127 | +0.45% |
| 2026-07-22 | 104.85 | 108.962 | 104.85 | 105.6 | 841,638 | -2.71% |
| 2026-07-21 | 104.87 | 108.65 | 103.645 | 108.54 | 732,657 | +8.47% |
| 2026-07-20 | 99.43 | 102.32 | 98.515 | 100.06 | 625,745 | +2.92% |
| 2026-07-17 | 94.37 | 100.49 | 92.26 | 97.22 | 968,043 | -1.82% |
| 2026-07-16 | 102.84 | 104.68 | 97.73 | 99.02 | 884,442 | -7.82% |
| 2026-07-15 | 113.08 | 115.1 | 102.27 | 107.42 | 977,748 | -2.43% |
| 2026-07-14 | 112.62 | 112.88 | 108.055 | 110.09 | 626,836 | +3.38% |
| 2026-07-13 | 110.24 | 110.98 | 105.36 | 106.49 | 694,522 | -6.10% |
| 2026-07-10 | 109.07 | 114.875 | 107.39 | 113.41 | 609,579 | +1.81% |
| 2026-07-09 | 111.35 | 114.99 | 110.09 | 111.39 | 754,567 | +6.87% |
| 2026-07-08 | 105.27 | 108.32 | 101.395 | 104.23 | 1,368,210 | -1.55% |
| 2026-07-07 | 111.69 | 114.39 | 105.63 | 105.87 | 1,359,857 | -11.49% |
| 2026-07-06 | 124.57 | 126.167 | 117.2 | 119.61 | 1,018,302 | -1.42% |
| 2026-07-02 | 133.55 | 133.55 | 117.345 | 121.33 | 1,602,399 | -9.33% |
| 2026-07-01 | 127.83 | 135.8 | 126.43 | 133.81 | 1,574,696 | +0.04% |
| 2026-06-30 | 129.5 | 134.8 | 127.208 | 133.76 | 1,127,439 | +3.59% |
| 2026-06-29 | 122.85 | 131.62 | 119.08 | 129.12 | 1,273,409 | +3.11% |
| 2026-06-26 | 125.84 | 129.39 | 123.5 | 125.22 | 3,494,012 | -4.77% |
| 2026-06-25 | 129.7 | 133.41 | 123.97 | 131.49 | 1,631,178 | +6.66% |
| 2026-06-24 | 127.04 | 129.4 | 121.19 | 123.28 | 1,778,410 | -3.01% |
| 2026-06-23 | 113.88 | 129.647 | 113.88 | 127.1 | 2,331,513 | +2.32% |
| 2026-06-22 | 122.81 | 125.13 | 117.527 | 124.22 | 1,714,822 | +1.93% |
| 2026-06-18 | 121.5 | 125.14 | 121.15 | 121.87 | 1,806,282 | +4.78% |
| 2026-06-17 | 120.39 | 122.51 | 116.16 | 116.51 | 871,336 | -0.65% |
| 2026-06-16 | 114.37 | 124.75 | 114.32 | 117.27 | 1,728,866 | +1.59% |
| 2026-06-15 | 116.87 | 117.963 | 112.62 | 115.435 | 904,147 | +2.04% |
| 2026-06-12 | 111.99 | 115.27 | 110 | 113.13 | 690,265 | +1.17% |
| 2026-06-11 | 105.83 | 112 | 103.467 | 111.82 | 675,187 | +9.60% |
| 2026-06-10 | 101.66 | 107.8 | 100.31 | 102.03 | 600,920 | -0.59% |
| 2026-06-09 | 105.19 | 109.5 | 96.46 | 102.64 | 684,953 | +0.14% |
| 2026-06-08 | 102.98 | 103.9 | 100.014 | 102.5 | 737,270 | +4.42% |
| 2026-06-05 | 103.9 | 104.75 | 97.33 | 98.16 | 894,109 | -8.71% |
| 2026-06-04 | 104.03 | 109.39 | 103.055 | 107.52 | 485,045 | -0.81% |
| 2026-06-03 | 109.12 | 109.96 | 105.49 | 108.4 | 773,323 | +0.04% |
| 2026-06-02 | 105.68 | 110.78 | 103.88 | 108.36 | 906,247 | +4.86% |
| 2026-06-01 | 101.73 | 104.88 | 99 | 103.34 | 964,786 | +1.42% |
| 2026-05-29 | 105.49 | 107.56 | 101.25 | 101.89 | 1,277,004 | -2.73% |
| 2026-05-28 | 104.63 | 106.6 | 100.34 | 104.75 | 1,075,124 | -0.81% |
| 2026-05-27 | 109.58 | 109.88 | 103.245 | 105.61 | 909,845 | -2.73% |
| 2026-05-26 | 107.71 | 109.155 | 104.7 | 108.57 | 732,324 | +3.99% |
| 2026-05-22 | 102.09 | 105.85 | 101.23 | 104.4 | 551,413 | +3.27% |
| 2026-05-21 | 100.76 | 103.28 | 98.55 | 101.09 | 836,448 | -0.14% |
| 2026-05-20 | 99.37 | 101.559 | 96.17 | 101.23 | 639,830 | +3.70% |
| 2026-05-19 | 97 | 98.94 | 94.307 | 97.62 | 1,141,611 | -1.75% |
| 2026-05-18 | 103.06 | 104.165 | 98.53 | 99.36 | 1,056,290 | -2.63% |
| 2026-05-15 | 100.57 | 102.43 | 98.3 | 102.04 | 875,354 | -1.97% |
| 2026-05-14 | 104.19 | 105.33 | 101.02 | 104.09 | 651,501 | -0.17% |
| 2026-05-13 | 100.67 | 105.24 | 98.36 | 104.27 | 1,029,640 | +6.40% |