Kulicke and Soffa Industries Inc (KLIC) Historical Stock Data
46.26 ↑0.60 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KLIC is up 0.14% a day on average. There have been 16 days where Kulicke and Soffa Industries Inc closed green and 14 days where KLIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 46.59 | 46.26 | ↓$0.33 (-0.71%) | 46.16 | 47.25 | 386.68K |
| 2025-12-19 | 45.32 | 45.66 | ↑$0.34 (0.75%) | 45.27 | 46.23 | 1.09M |
| 2025-12-18 | 46.19 | 45.61 | ↓$0.58 (-1.26%) | 45.45 | 47.06 | 612.61K |
| 2025-12-17 | 46.89 | 45.76 | ↓$1.13 (-2.41%) | 44.90 | 47.41 | 752.32K |
| 2025-12-16 | 47.85 | 46.77 | ↓$1.08 (-2.26%) | 46.29 | 48.10 | 443.46K |
| 2025-12-15 | 48.40 | 47.81 | ↓$0.59 (-1.22%) | 47.00 | 48.71 | 570.53K |
| 2025-12-12 | 48.83 | 48.08 | ↓$0.75 (-1.54%) | 47.81 | 49.07 | 605.16K |
| 2025-12-11 | 49.06 | 49.11 | ↑$0.05 (0.10%) | 48.15 | 49.39 | 354.13K |
| 2025-12-10 | 48.87 | 49.53 | ↑$0.66 (1.35%) | 48.28 | 49.59 | 683.11K |
| 2025-12-09 | 48.11 | 49.00 | ↑$0.89 (1.85%) | 47.50 | 49.04 | 425.16K |
| 2025-12-08 | 49.23 | 48.53 | ↓$0.70 (-1.42%) | 48.15 | 50.19 | 0.96M |
| 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 |
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?