Kulicke and Soffa Industries Inc (KLIC) Historical Stock Data
48.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KLIC is up 0.36% a day on average. There have been 18 days where Kulicke and Soffa Industries Inc closed green and 12 days where KLIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 47.94 | 48.49 | ↑$0.55 (1.15%) | 47.93 | 49.58 | 830.06K |
| 2025-12-04 | 46.56 | 47.57 | ↑$1.01 (2.17%) | 46.56 | 49.52 | 1.14M |
| 2025-12-03 | 45.12 | 47.00 | ↑$1.88 (4.17%) | 44.91 | 47.16 | 632.52K |
| 2025-12-02 | 44.94 | 45.13 | ↑$0.19 (0.42%) | 44.43 | 45.55 | 1.37M |
| 2025-12-01 | 44.85 | 44.78 | ↓$0.07 (-0.16%) | 44.59 | 45.33 | 556.86K |
| 2025-11-28 | 45.11 | 45.11 | ↑$0.00 (0.00%) | 44.44 | 45.26 | 398.57K |
| 2025-11-26 | 43.51 | 44.96 | ↑$1.45 (3.33%) | 43.20 | 45.80 | 1.48M |
| 2025-11-25 | 42.34 | 43.56 | ↑$1.22 (2.88%) | 41.35 | 43.76 | 831.70K |
| 2025-11-24 | 41.08 | 41.55 | ↑$0.47 (1.14%) | 40.80 | 42.43 | 794.33K |
| 2025-11-21 | 39.36 | 40.88 | ↑$1.52 (3.86%) | 39.20 | 41.55 | 0.97M |
| 2025-11-20 | 40.00 | 39.03 | ↓$0.97 (-2.43%) | 38.67 | 41.37 | 1.51M |
| 2025-11-19 | 35.73 | 35.29 | ↓$0.44 (-1.23%) | 35.19 | 36.39 | 676.28K |
| 2025-11-18 | 35.43 | 35.56 | ↑$0.13 (0.37%) | 35.02 | 36.04 | 504.72K |
| 2025-11-17 | 36.90 | 35.64 | ↓$1.26 (-3.41%) | 35.36 | 37.17 | 512.14K |
| 2025-11-14 | 36.49 | 37.16 | ↑$0.67 (1.84%) | 36.06 | 37.48 | 324.17K |
| 2025-11-13 | 38.58 | 37.62 | ↓$0.96 (-2.49%) | 37.20 | 38.74 | 274.58K |
| 2025-11-12 | 38.92 | 39.00 | ↑$0.08 (0.21%) | 38.73 | 39.41 | 303.91K |
| 2025-11-11 | 38.69 | 38.65 | ↓$0.04 (-0.10%) | 38.32 | 38.95 | 242.38K |
| 2025-11-10 | 39.48 | 39.20 | ↓$0.28 (-0.71%) | 38.86 | 39.48 | 278.31K |
| 2025-11-07 | 37.79 | 38.43 | ↑$0.64 (1.70%) | 37.17 | 38.48 | 300.45K |
| 2025-11-06 | 39.47 | 38.42 | ↓$1.05 (-2.66%) | 38.40 | 39.88 | 300.62K |
| 2025-11-05 | 38.39 | 39.50 | ↑$1.11 (2.89%) | 38.39 | 39.79 | 420.28K |
| 2025-11-04 | 39.24 | 38.39 | ↓$0.85 (-2.17%) | 38.23 | 39.35 | 369.33K |
| 2025-11-03 | 40.03 | 40.22 | ↑$0.19 (0.47%) | 39.43 | 40.26 | 477.50K |
| 2025-10-31 | 39.51 | 39.93 | ↑$0.42 (1.06%) | 39.19 | 40.38 | 328.48K |
| 2025-10-30 | 39.84 | 39.57 | ↓$0.27 (-0.68%) | 39.32 | 40.16 | 491.68K |
| 2025-10-29 | 40.62 | 39.71 | ↓$0.91 (-2.24%) | 39.06 | 41.16 | 567.43K |
| 2025-10-28 | 40.38 | 40.99 | ↑$0.61 (1.51%) | 40.13 | 41.45 | 346.18K |
| 2025-10-27 | 41.07 | 40.83 | ↓$0.24 (-0.58%) | 40.64 | 41.52 | 323.42K |
| 2025-10-24 | 40.62 | 40.81 | ↑$0.19 (0.47%) | 40.09 | 41.17 | 455.42K |
Create an account or log in to view more rows.
$KLIC Hedgies
we aren't going anywhere!
$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?