Kulicke and Soffa Industries, Inc. - Common Stock (KLIC)
36.76
-0.02 (-0.05%)
NASDAQ · Last Trade: Jul 3rd, 3:33 PM EDT
Historical Prices For Kulicke and Soffa Industries, Inc. - Common Stock (KLIC)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/02/2025 | 35.69 | 36.89 | 35.69 | 36.78 | 397,691 | 36.78 |
7/01/2025 | 34.48 | 36.60 | 34.31 | 35.70 | 551,268 | 35.70 |
6/30/2025 | 35.00 | 35.02 | 34.60 | 34.60 | 392,436 | 34.60 |
6/27/2025 | 35.48 | 35.65 | 34.34 | 34.75 | 1,099,378 | 34.75 |
6/26/2025 | 34.97 | 35.52 | 34.50 | 35.38 | 317,525 | 35.38 |
6/25/2025 | 35.14 | 35.22 | 34.60 | 34.93 | 410,542 | 34.93 |
6/24/2025 | 34.30 | 35.15 | 33.85 | 35.08 | 481,821 | 35.08 |
6/23/2025 | 33.46 | 33.88 | 33.14 | 33.77 | 332,758 | 33.77 |
6/20/2025 | 34.27 | 34.38 | 33.05 | 33.46 | 744,753 | 33.46 |
6/18/2025 | 34.39 | 34.60 | 33.88 | 34.04 | 327,276 | 34.04 |
6/17/2025 | 34.97 | 35.49 | 34.51 | 34.53 | 365,707 | 34.33 |
6/16/2025 | 34.40 | 35.64 | 34.38 | 35.35 | 629,524 | 35.14 |
6/13/2025 | 33.97 | 34.61 | 33.82 | 33.96 | 684,049 | 33.76 |
6/12/2025 | 34.25 | 34.90 | 34.25 | 34.78 | 469,642 | 34.57 |
6/11/2025 | 35.63 | 35.73 | 34.51 | 34.73 | 691,235 | 34.52 |
6/10/2025 | 34.33 | 35.94 | 34.28 | 35.20 | 917,749 | 34.99 |
6/09/2025 | 33.50 | 34.65 | 33.44 | 34.16 | 1,940,371 | 33.96 |
6/06/2025 | 33.27 | 33.60 | 32.57 | 33.17 | 1,052,412 | 32.97 |
6/05/2025 | 33.50 | 33.73 | 32.63 | 32.90 | 1,143,393 | 32.70 |
6/04/2025 | 33.13 | 33.56 | 32.70 | 33.41 | 316,157 | 33.21 |
6/03/2025 | 32.18 | 33.21 | 31.96 | 32.97 | 523,807 | 32.77 |
6/02/2025 | 31.97 | 32.22 | 31.80 | 32.22 | 481,107 | 32.02 |
5/30/2025 | 32.41 | 32.76 | 31.86 | 32.15 | 795,487 | 31.96 |
5/29/2025 | 33.16 | 33.16 | 32.38 | 32.72 | 410,547 | 32.53 |
5/28/2025 | 32.73 | 32.73 | 32.22 | 32.42 | 661,250 | 32.23 |
5/27/2025 | 32.47 | 32.97 | 32.24 | 32.69 | 411,672 | 32.50 |
5/23/2025 | 31.33 | 31.93 | 31.21 | 31.90 | 425,203 | 31.71 |
5/22/2025 | 32.36 | 32.70 | 32.14 | 32.26 | 417,558 | 32.07 |
5/21/2025 | 32.72 | 33.13 | 32.15 | 32.54 | 489,251 | 32.35 |
5/20/2025 | 32.91 | 33.27 | 32.78 | 33.26 | 693,648 | 33.06 |
5/19/2025 | 33.07 | 33.49 | 32.51 | 33.08 | 1,112,773 | 32.88 |
5/16/2025 | 33.96 | 34.28 | 33.32 | 33.82 | 418,487 | 33.62 |
5/15/2025 | 34.02 | 34.38 | 33.84 | 34.14 | 473,847 | 33.94 |
5/14/2025 | 34.42 | 34.81 | 34.22 | 34.25 | 400,412 | 34.05 |
5/13/2025 | 34.28 | 34.96 | 34.28 | 34.60 | 495,159 | 34.39 |
5/12/2025 | 34.00 | 35.09 | 33.60 | 33.96 | 572,349 | 33.76 |
5/09/2025 | 31.93 | 32.19 | 31.19 | 31.83 | 678,209 | 31.64 |
5/08/2025 | 31.25 | 32.35 | 30.97 | 31.72 | 842,002 | 31.53 |
5/07/2025 | 30.88 | 31.87 | 29.91 | 30.85 | 1,691,735 | 30.67 |
5/06/2025 | 32.39 | 32.67 | 31.34 | 31.74 | 1,129,387 | 31.55 |
5/05/2025 | 33.04 | 33.57 | 32.75 | 32.76 | 685,433 | 32.57 |
5/02/2025 | 32.94 | 33.71 | 32.94 | 33.22 | 419,499 | 33.02 |
5/01/2025 | 32.66 | 32.69 | 32.13 | 32.22 | 462,346 | 32.03 |
4/30/2025 | 31.99 | 32.34 | 31.52 | 32.23 | 515,495 | 32.04 |
4/29/2025 | 31.90 | 33.01 | 31.87 | 32.62 | 1,212,593 | 32.43 |
4/28/2025 | 31.91 | 32.39 | 31.53 | 32.32 | 499,110 | 32.13 |
4/25/2025 | 31.44 | 32.12 | 31.39 | 32.08 | 375,785 | 31.89 |
4/24/2025 | 31.29 | 32.14 | 30.88 | 32.00 | 546,628 | 31.81 |
4/23/2025 | 31.56 | 31.89 | 30.53 | 30.62 | 692,050 | 30.44 |
4/22/2025 | 30.36 | 30.36 | 29.62 | 30.10 | 671,360 | 29.92 |
4/21/2025 | 28.39 | 29.47 | 28.11 | 29.42 | 691,740 | 29.25 |
4/17/2025 | 29.48 | 29.68 | 28.96 | 29.10 | 864,568 | 28.93 |
4/16/2025 | 29.74 | 30.03 | 28.77 | 29.30 | 805,414 | 29.13 |
4/15/2025 | 29.76 | 30.80 | 29.76 | 30.47 | 509,356 | 30.29 |
4/14/2025 | 30.69 | 30.91 | 29.36 | 30.10 | 517,950 | 29.92 |
4/11/2025 | 29.45 | 30.09 | 28.70 | 29.87 | 560,588 | 29.69 |
4/10/2025 | 30.83 | 30.91 | 28.77 | 29.40 | 828,370 | 29.23 |
4/09/2025 | 27.91 | 33.05 | 27.62 | 32.12 | 1,054,453 | 31.93 |
4/08/2025 | 30.12 | 30.30 | 27.15 | 27.65 | 1,002,807 | 27.49 |
4/07/2025 | 27.65 | 30.89 | 27.50 | 29.23 | 1,406,609 | 29.06 |
4/04/2025 | 29.31 | 30.25 | 26.63 | 29.12 | 1,290,775 | 28.95 |
4/03/2025 | 32.02 | 32.34 | 29.52 | 29.55 | 927,757 | 29.37 |