Kulicke and Soffa Industr... (KLIC)
NASDAQ: KLIC
· Real-Time Price · USD
37.67
1.29 (3.55%)
At close: Aug 22, 2025, 3:59 PM
38.33
1.75%
After-hours: Aug 22, 2025, 07:34 PM EDT
KLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.66 | 38.05 | 36.49 | 37.67 | 37.67 | 3.55% | 360,316 |
| 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 |
| Aug 11, 2025 | 35.52 | 35.86 | 34.90 | 35.06 | 35.06 | -1.02% | 531,100 |
| Aug 8, 2025 | 35.05 | 35.71 | 34.56 | 35.42 | 35.42 | 1.26% | 649,200 |
| Aug 7, 2025 | 34.54 | 35.12 | 32.80 | 34.98 | 34.98 | 8.94% | 1,071,505 |
| Aug 6, 2025 | 32.25 | 32.29 | 31.32 | 32.11 | 32.11 | -0.77% | 881,007 |
| Aug 5, 2025 | 33.02 | 33.20 | 32.03 | 32.36 | 32.36 | -1.49% | 691,901 |
| Aug 4, 2025 | 32.45 | 33.09 | 32.26 | 32.85 | 32.85 | 1.67% | 608,000 |
| Aug 1, 2025 | 32.32 | 32.61 | 31.58 | 32.31 | 32.31 | -1.37% | 598,345 |
| Jul 31, 2025 | 33.47 | 33.71 | 32.56 | 32.76 | 32.76 | -3.99% | 497,447 |
| Jul 30, 2025 | 35.16 | 35.32 | 33.67 | 34.12 | 34.12 | -2.12% | 451,244 |
| Jul 29, 2025 | 35.56 | 35.84 | 34.62 | 34.86 | 34.86 | -1.05% | 328,200 |
| Jul 28, 2025 | 34.25 | 35.41 | 34.17 | 35.23 | 35.23 | 3.62% | 564,933 |