Home

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

36.76
-0.02 (-0.05%)
NASDAQ · Last Trade: Jul 3rd, 3:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202535.6936.8935.6936.78397,69136.78
7/01/202534.4836.6034.3135.70551,26835.70
6/30/202535.0035.0234.6034.60392,43634.60
6/27/202535.4835.6534.3434.751,099,37834.75
6/26/202534.9735.5234.5035.38317,52535.38
6/25/202535.1435.2234.6034.93410,54234.93
6/24/202534.3035.1533.8535.08481,82135.08
6/23/202533.4633.8833.1433.77332,75833.77
6/20/202534.2734.3833.0533.46744,75333.46
6/18/202534.3934.6033.8834.04327,27634.04
6/17/202534.9735.4934.5134.53365,70734.33
6/16/202534.4035.6434.3835.35629,52435.14
6/13/202533.9734.6133.8233.96684,04933.76
6/12/202534.2534.9034.2534.78469,64234.57
6/11/202535.6335.7334.5134.73691,23534.52
6/10/202534.3335.9434.2835.20917,74934.99
6/09/202533.5034.6533.4434.161,940,37133.96
6/06/202533.2733.6032.5733.171,052,41232.97
6/05/202533.5033.7332.6332.901,143,39332.70
6/04/202533.1333.5632.7033.41316,15733.21
6/03/202532.1833.2131.9632.97523,80732.77
6/02/202531.9732.2231.8032.22481,10732.02
5/30/202532.4132.7631.8632.15795,48731.96
5/29/202533.1633.1632.3832.72410,54732.53
5/28/202532.7332.7332.2232.42661,25032.23
5/27/202532.4732.9732.2432.69411,67232.50
5/23/202531.3331.9331.2131.90425,20331.71
5/22/202532.3632.7032.1432.26417,55832.07
5/21/202532.7233.1332.1532.54489,25132.35
5/20/202532.9133.2732.7833.26693,64833.06
5/19/202533.0733.4932.5133.081,112,77332.88
5/16/202533.9634.2833.3233.82418,48733.62
5/15/202534.0234.3833.8434.14473,84733.94
5/14/202534.4234.8134.2234.25400,41234.05
5/13/202534.2834.9634.2834.60495,15934.39
5/12/202534.0035.0933.6033.96572,34933.76
5/09/202531.9332.1931.1931.83678,20931.64
5/08/202531.2532.3530.9731.72842,00231.53
5/07/202530.8831.8729.9130.851,691,73530.67
5/06/202532.3932.6731.3431.741,129,38731.55
5/05/202533.0433.5732.7532.76685,43332.57
5/02/202532.9433.7132.9433.22419,49933.02
5/01/202532.6632.6932.1332.22462,34632.03
4/30/202531.9932.3431.5232.23515,49532.04
4/29/202531.9033.0131.8732.621,212,59332.43
4/28/202531.9132.3931.5332.32499,11032.13
4/25/202531.4432.1231.3932.08375,78531.89
4/24/202531.2932.1430.8832.00546,62831.81
4/23/202531.5631.8930.5330.62692,05030.44
4/22/202530.3630.3629.6230.10671,36029.92
4/21/202528.3929.4728.1129.42691,74029.25
4/17/202529.4829.6828.9629.10864,56828.93
4/16/202529.7430.0328.7729.30805,41429.13
4/15/202529.7630.8029.7630.47509,35630.29
4/14/202530.6930.9129.3630.10517,95029.92
4/11/202529.4530.0928.7029.87560,58829.69
4/10/202530.8330.9128.7729.40828,37029.23
4/09/202527.9133.0527.6232.121,054,45331.93
4/08/202530.1230.3027.1527.651,002,80727.49
4/07/202527.6530.8927.5029.231,406,60929.06
4/04/202529.3130.2526.6329.121,290,77528.95
4/03/202532.0232.3429.5229.55927,75729.37