Kulicke and Soffa Industries Inc (KLIC) Historical Stock Data
37.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KLIC is down -0.15% a day on average. There have been 12 days where Kulicke and Soffa Industries Inc closed green and 18 days where KLIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 37.51 | 37.73 | ↑$0.22 (0.59%) | 37.27 | 37.87 | 512.79K |
| 2025-08-12 | 35.36 | 37.15 | ↑$1.79 (5.06%) | 35.21 | 37.56 | 749.58K |
| 2025-08-11 | 35.52 | 35.06 | ↓$0.46 (-1.30%) | 34.90 | 35.86 | 531.08K |
| 2025-08-08 | 35.05 | 35.42 | ↑$0.37 (1.06%) | 34.56 | 35.71 | 649.16K |
| 2025-08-07 | 34.54 | 34.98 | ↑$0.44 (1.27%) | 32.80 | 35.12 | 1.07M |
| 2025-08-06 | 32.25 | 32.11 | ↓$0.14 (-0.43%) | 31.32 | 32.29 | 881.01K |
| 2025-08-05 | 33.02 | 32.36 | ↓$0.66 (-2.00%) | 32.04 | 33.20 | 691.90K |
| 2025-08-04 | 32.45 | 32.85 | ↑$0.40 (1.23%) | 32.26 | 33.09 | 607.98K |
| 2025-08-01 | 32.32 | 32.31 | ↓$0.01 (-0.03%) | 31.58 | 32.61 | 598.35K |
| 2025-07-31 | 33.47 | 32.76 | ↓$0.71 (-2.12%) | 32.56 | 33.71 | 497.45K |
| 2025-07-30 | 35.16 | 34.12 | ↓$1.04 (-2.96%) | 33.67 | 35.32 | 451.04K |
| 2025-07-29 | 35.56 | 34.86 | ↓$0.70 (-1.97%) | 34.62 | 35.84 | 328.20K |
| 2025-07-28 | 34.25 | 35.23 | ↑$0.98 (2.86%) | 34.17 | 35.41 | 564.93K |
| 2025-07-25 | 34.28 | 34.00 | ↓$0.28 (-0.82%) | 33.58 | 34.28 | 377.01K |
| 2025-07-24 | 34.56 | 34.25 | ↓$0.31 (-0.90%) | 34.03 | 34.77 | 395.92K |
| 2025-07-23 | 35.22 | 34.78 | ↓$0.44 (-1.25%) | 34.43 | 35.41 | 566.11K |
| 2025-07-22 | 35.63 | 35.22 | ↓$0.41 (-1.15%) | 34.91 | 35.98 | 386.15K |
| 2025-07-21 | 35.65 | 35.66 | ↑$0.01 (0.03%) | 35.65 | 36.30 | 422.66K |
| 2025-07-18 | 36.36 | 35.42 | ↓$0.94 (-2.59%) | 35.31 | 36.36 | 344.86K |
| 2025-07-17 | 35.14 | 35.90 | ↑$0.76 (2.16%) | 35.01 | 36.30 | 377.17K |
| 2025-07-16 | 35.02 | 35.18 | ↑$0.16 (0.46%) | 34.31 | 35.25 | 332.12K |
| 2025-07-15 | 36.35 | 35.16 | ↓$1.19 (-3.27%) | 35.14 | 36.74 | 406.52K |
| 2025-07-14 | 35.86 | 35.77 | ↓$0.09 (-0.25%) | 35.37 | 36.17 | 339.58K |
| 2025-07-11 | 36.57 | 36.26 | ↓$0.31 (-0.85%) | 36.18 | 36.83 | 451.07K |
| 2025-07-10 | 36.85 | 36.95 | ↑$0.10 (0.27%) | 36.60 | 37.52 | 570.59K |
| 2025-07-09 | 37.02 | 36.58 | ↓$0.44 (-1.19%) | 35.91 | 37.26 | 335.53K |
| 2025-07-08 | 35.88 | 36.85 | ↑$0.97 (2.70%) | 35.75 | 37.25 | 467.81K |
| 2025-07-07 | 36.17 | 35.69 | ↓$0.48 (-1.33%) | 35.63 | 36.74 | 380.88K |
| 2025-07-03 | 37.05 | 36.76 | ↓$0.29 (-0.78%) | 36.65 | 37.13 | 188.32K |
| 2025-07-02 | 35.69 | 36.78 | ↑$1.09 (3.05%) | 35.69 | 36.89 | 397.69K |
Create an account or log in to view more rows.
$KLIC wow. The volume is so low today. Unreal
$KLIC Buying again tomorrow.
$KLIC we need more volume
$KLIC i like the stock
$KLIC Fake dip news.
$KLIC To the moon!!
$KLIC I do it for the thrills!
$KLIC now I buy
$KLIC who here can't stand the CEO?
$KLIC Awaiting buy signal..