Kulicke and Soffa Industries Inc (KLIC) Historical Stock Data
Historical Data
In the past 30 trading days, KLIC is down -0.43% 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 |
|---|---|---|---|---|---|---|
| 2025-02-03 | 43.44 | 43.31 | ↓$0.13 (-0.30%) | 42.13 | 43.51 | 827.20K |
| 2025-01-31 | 44.33 | 44.35 | ↑$0.02 (0.05%) | 44.23 | 45.54 | 451.59K |
| 2025-01-30 | 44.57 | 44.33 | ↓$0.24 (-0.54%) | 43.78 | 44.89 | 418.42K |
| 2025-01-29 | 42.96 | 43.90 | ↑$0.94 (2.19%) | 42.64 | 44.01 | 562.05K |
| 2025-01-28 | 42.95 | 42.69 | ↓$0.26 (-0.61%) | 42.38 | 43.38 | 435.70K |
| 2025-01-27 | 44.14 | 42.88 | ↓$1.26 (-2.85%) | 42.28 | 44.51 | 566.13K |
| 2025-01-24 | 45.81 | 45.15 | ↓$0.66 (-1.44%) | 44.79 | 46.07 | 376.56K |
| 2025-01-23 | 45.80 | 45.82 | ↑$0.02 (0.04%) | 45.28 | 46.03 | 417.97K |
| 2025-01-22 | 47.33 | 46.57 | ↓$0.76 (-1.61%) | 46.29 | 48.38 | 421.09K |
| 2025-01-21 | 47.70 | 47.51 | ↓$0.19 (-0.40%) | 47.47 | 48.46 | 421.57K |
| 2025-01-17 | 47.54 | 47.33 | ↓$0.21 (-0.44%) | 46.67 | 47.93 | 250.53K |
| 2025-01-16 | 47.31 | 46.71 | ↓$0.60 (-1.27%) | 46.70 | 48.00 | 310.53K |
| 2025-01-15 | 46.95 | 46.35 | ↓$0.60 (-1.28%) | 46.30 | 47.34 | 280.66K |
| 2025-01-14 | 45.38 | 45.84 | ↑$0.46 (1.01%) | 45.13 | 46.02 | 319.20K |
| 2025-01-13 | 45.06 | 45.21 | ↑$0.15 (0.33%) | 43.83 | 45.27 | 676.92K |
| 2025-01-10 | 46.54 | 46.21 | ↓$0.33 (-0.71%) | 45.52 | 46.54 | 339.47K |
| 2025-01-08 | 47.57 | 47.54 | ↓$0.03 (-0.06%) | 46.66 | 47.67 | 378.35K |
| 2025-01-07 | 47.92 | 47.98 | ↑$0.06 (0.13%) | 47.74 | 49.31 | 480.35K |
| 2025-01-06 | 47.88 | 47.51 | ↓$0.37 (-0.77%) | 47.23 | 48.89 | 778.39K |
| 2025-01-03 | 47.30 | 47.32 | ↑$0.02 (0.04%) | 46.90 | 47.53 | 326.21K |
| 2025-01-02 | 47.00 | 47.03 | ↑$0.03 (0.06%) | 46.46 | 48.12 | 331.26K |
| 2024-12-31 | 46.89 | 46.66 | ↓$0.23 (-0.49%) | 46.38 | 47.23 | 337.53K |
| 2024-12-30 | 47.17 | 46.50 | ↓$0.67 (-1.42%) | 46.24 | 47.42 | 208.39K |
| 2024-12-27 | 48.16 | 47.76 | ↓$0.40 (-0.83%) | 47.15 | 48.45 | 278.88K |
| 2024-12-26 | 47.54 | 48.35 | ↑$0.81 (1.70%) | 47.48 | 48.74 | 237.79K |
| 2024-12-24 | 47.43 | 48.00 | ↑$0.57 (1.20%) | 47.24 | 48.12 | 121.24K |
| 2024-12-23 | 47.03 | 47.44 | ↑$0.41 (0.87%) | 47.02 | 47.92 | 323.72K |
| 2024-12-20 | 46.54 | 46.95 | ↑$0.41 (0.88%) | 46.37 | 47.74 | 1.89M |
| 2024-12-19 | 48.58 | 47.07 | ↓$1.51 (-3.11%) | 46.85 | 49.00 | 512.58K |
| 2024-12-18 | 50.45 | 48.73 | ↓$1.72 (-3.41%) | 48.25 | 52.08 | 531.47K |
Create an account or log in to view more rows.
$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..
$KLIC Green by EOD guarentee
$KLIC choo choo
$KLIC nice