Kulicke and Soffa Industries, Inc. KLIC
69.07 USD -3.35 (-4.63%)
Regular-session close
69.07 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
66.88 Day range 71.64
35.29 52-week range 133.81
- YTD
- +51.60%
- 1 year
- +83.60%
KLIC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.37 | 71.64 | 66.88 | 69.07 | -3.35 | -4.63% | 687,489 |
| Nov 12, 2026 | 70.35 | 73.38 | 70.00 | 72.42 | -0.78 | -1.07% | 451,020 |
| Nov 11, 2026 | 74.02 | 75.17 | 70.94 | 73.20 | +3.50 | +5.02% | 558,042 |
| Nov 10, 2026 | 68.38 | 70.76 | 67.65 | 69.70 | +0.73 | +1.06% | 559,600 |
| Nov 9, 2026 | 65.52 | 69.07 | 65.39 | 68.97 | +4.96 | +7.75% | 952,000 |
| Nov 6, 2026 | 64.73 | 65.18 | 62.19 | 64.01 | +4.18 | +6.99% | 854,300 |
| Nov 5, 2026 | 64.19 | 64.83 | 56.90 | 59.83 | -8.61 | -12.58% | 1,987,600 |
| Nov 4, 2026 | 72.29 | 72.86 | 67.14 | 68.44 | -4.00 | -5.52% | 731,700 |
| Nov 3, 2026 | 74.29 | 75.99 | 72.22 | 72.44 | +1.24 | +1.74% | 711,000 |
| Nov 2, 2026 | 75.87 | 76.42 | 70.86 | 71.20 | -3.01 | -4.06% | 493,800 |
| Oct 30, 2026 | 74.90 | 76.27 | 72.62 | 74.21 | -5.47 | -6.86% | 541,900 |
| Oct 29, 2026 | 79.26 | 82.26 | 77.65 | 79.68 | +0.24 | +0.30% | 561,600 |
| Oct 28, 2026 | 80.22 | 80.82 | 78.90 | 79.44 | +1.10 | +1.40% | 709,000 |
| Oct 27, 2026 | 77.56 | 78.64 | 75.34 | 78.34 | +2.84 | +3.76% | 964,100 |
| Oct 26, 2026 | 74.15 | 76.69 | 73.93 | 75.50 | +1.79 | +2.43% | 420,900 |
| Oct 23, 2026 | 72.94 | 74.95 | 72.37 | 73.71 | +0.31 | +0.42% | 572,400 |
| Oct 22, 2026 | 77.10 | 77.71 | 72.46 | 73.40 | -8.03 | -9.86% | 628,600 |
| Oct 21, 2026 | 82.28 | 82.49 | 80.89 | 81.43 | +1.00 | +1.24% | 376,800 |
| Oct 20, 2026 | 79.52 | 81.45 | 76.98 | 80.43 | -0.89 | -1.09% | 433,700 |
| Oct 19, 2026 | 81.59 | 82.68 | 80.71 | 81.32 | +2.69 | +3.42% | 570,900 |
| Oct 16, 2026 | 81.99 | 82.26 | 78.48 | 78.63 | -4.42 | -5.32% | 804,900 |
| Oct 15, 2026 | 81.27 | 84.53 | 78.45 | 83.05 | -1.46 | -1.73% | 939,700 |
| Oct 14, 2026 | 85.66 | 87.56 | 82.82 | 84.51 | -4.03 | -4.55% | 510,300 |
| Oct 13, 2026 | 86.56 | 88.71 | 85.06 | 88.54 | +0.15 | +0.17% | 371,000 |
| Oct 12, 2026 | 90.30 | 90.58 | 88.14 | 88.39 | -3.62 | -3.93% | 333,500 |
| Oct 9, 2026 | 92.45 | 92.78 | 90.13 | 92.01 | +1.09 | +1.20% | 262,800 |
| Oct 8, 2026 | 92.73 | 95.54 | 89.63 | 90.92 | -4.03 | -4.24% | 619,800 |
| Oct 7, 2026 | 95.25 | 96.53 | 93.67 | 94.95 | -2.97 | -3.03% | 410,100 |
| Oct 6, 2026 | 101.07 | 101.64 | 97.17 | 97.92 | -0.81 | -0.82% | 552,000 |
| Oct 5, 2026 | 100.01 | 101.94 | 98.15 | 98.73 | -2.04 | -2.02% | 722,600 |
| Oct 2, 2026 | 98.25 | 101.87 | 98.10 | 100.77 | +4.74 | +4.94% | 684,400 |
| Oct 1, 2026 | 94.51 | 96.36 | 93.39 | 96.03 | +1.78 | +1.89% | 747,100 |
| Sep 30, 2026 | 94.25 | 95.10 | 92.59 | 94.25 | +0.53 | +0.57% | 1,082,700 |
| Sep 29, 2026 | 93.67 | 95.00 | 93.09 | 93.72 | +2.04 | +2.23% | 372,100 |
| Sep 28, 2026 | 90.99 | 91.90 | 88.45 | 91.68 | +0.50 | +0.55% | 681,900 |
| Sep 25, 2026 | 89.50 | 91.76 | 89.00 | 91.18 | +2.71 | +3.06% | 471,300 |
| Sep 24, 2026 | 89.48 | 90.25 | 88.01 | 88.47 | -2.38 | -2.62% | 1,188,800 |
| Sep 23, 2026 | 88.34 | 91.85 | 86.33 | 90.85 | +1.31 | +1.46% | 780,000 |
| Sep 22, 2026 | 83.45 | 89.55 | 82.05 | 89.54 | +5.46 | +6.49% | 1,734,000 |
| Sep 21, 2026 | 85.47 | 85.47 | 82.65 | 84.08 | +0.94 | +1.13% | 756,800 |
| Sep 18, 2026 | 82.34 | 83.43 | 81.43 | 83.14 | +1.22 | +1.49% | 1,478,400 |
| Sep 17, 2026 | 81.70 | 83.76 | 80.65 | 81.92 | +2.37 | +2.98% | 753,200 |
| Sep 16, 2026 | 80.43 | 81.40 | 78.31 | 79.55 | +0.76 | +0.96% | 443,900 |
| Sep 15, 2026 | 80.54 | 81.05 | 78.44 | 78.79 | -0.66 | -0.83% | 684,000 |
| Sep 14, 2026 | 81.25 | 82.73 | 79.41 | 79.45 | -6.68 | -7.76% | 898,300 |
| Sep 11, 2026 | 84.74 | 86.54 | 84.18 | 86.13 | +3.16 | +3.81% | 366,000 |
| Sep 10, 2026 | 81.56 | 83.71 | 81.20 | 82.97 | -0.81 | -0.97% | 521,400 |
| Sep 9, 2026 | 82.31 | 84.39 | 82.28 | 83.78 | +0.71 | +0.85% | 442,900 |
| Sep 8, 2026 | 82.41 | 83.97 | 81.51 | 83.07 | +1.45 | +1.78% | 529,600 |
| Sep 4, 2026 | 80.38 | 81.83 | 79.93 | 81.62 | +2.80 | +3.55% | 641,500 |
| Sep 3, 2026 | 77.35 | 79.10 | 75.60 | 78.82 | -0.13 | -0.16% | 540,800 |
| Sep 2, 2026 | 78.11 | 79.70 | 77.28 | 78.95 | +0.91 | +1.17% | 532,700 |
| Sep 1, 2026 | 78.57 | 78.71 | 76.89 | 78.04 | -2.02 | -2.52% | 564,800 |
| Aug 31, 2026 | 81.86 | 83.76 | 79.46 | 80.06 | -0.97 | -1.20% | 736,300 |
| Aug 28, 2026 | 83.77 | 84.00 | 80.50 | 81.03 | -3.64 | -4.30% | 556,100 |
| Aug 27, 2026 | 86.06 | 87.00 | 83.85 | 84.67 | -0.21 | -0.25% | 601,300 |
| Aug 26, 2026 | 83.93 | 85.36 | 83.62 | 84.88 | +0.35 | +0.41% | 869,100 |
| Aug 25, 2026 | 84.56 | 85.48 | 83.48 | 84.53 | +1.02 | +1.22% | 655,200 |
| Aug 24, 2026 | 83.96 | 84.99 | 82.26 | 83.51 | -2.24 | -2.61% | 562,400 |
| Aug 21, 2026 | 87.01 | 87.06 | 83.68 | 85.75 | +0.62 | +0.73% | 685,000 |
| Aug 20, 2026 | 85.80 | 87.45 | 84.52 | 85.13 | -1.16 | -1.34% | 893,200 |
| Aug 19, 2026 | 93.44 | 93.44 | 85.50 | 86.29 | -5.77 | -6.27% | 1,287,700 |
| Aug 18, 2026 | 94.53 | 95.95 | 89.77 | 92.06 | -9.71 | -9.54% | 980,000 |
| Aug 17, 2026 | 100.01 | 103.39 | 99.60 | 101.77 | +2.68 | +2.70% | 1,060,600 |
| Aug 14, 2026 | 94.50 | 99.26 | 94.50 | 99.09 | +3.29 | +3.43% | 501,700 |
65 days, newest first. Daily bars as drawn on the KLIC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.