Kulicke and Soffa Industries, Inc. (KLIC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 46.00 | 47.34 | 45.71 | 47.02 | 47.02 | 371,500 |
| Apr 25, 2024 | 46.66 | 46.85 | 45.97 | 46.16 | 46.16 | 735,100 |
| Apr 24, 2024 | 46.72 | 47.27 | 46.31 | 46.73 | 46.73 | 420,400 |
| Apr 23, 2024 | 45.51 | 46.70 | 45.51 | 46.17 | 46.17 | 308,600 |
| Apr 22, 2024 | 45.44 | 45.82 | 44.94 | 45.53 | 45.53 | 387,500 |
| Apr 19, 2024 | 45.80 | 46.09 | 44.40 | 44.90 | 44.90 | 786,200 |
| Apr 18, 2024 | 45.67 | 46.23 | 45.34 | 46.09 | 46.09 | 582,700 |
| Apr 17, 2024 | 47.40 | 47.50 | 45.30 | 46.09 | 46.09 | 583,800 |
| Apr 16, 2024 | 47.15 | 47.72 | 46.93 | 47.47 | 47.47 | 314,200 |
| Apr 15, 2024 | 47.89 | 48.18 | 47.00 | 47.48 | 47.48 | 309,300 |
| Apr 12, 2024 | 47.74 | 48.48 | 47.23 | 47.78 | 47.78 | 286,900 |
| Apr 11, 2024 | 47.96 | 48.91 | 47.83 | 48.72 | 48.72 | 336,500 |
| Apr 10, 2024 | 48.61 | 48.90 | 47.40 | 47.83 | 47.83 | 322,800 |
| Apr 09, 2024 | 49.27 | 49.65 | 48.83 | 49.65 | 49.65 | 233,400 |
| Apr 08, 2024 | 48.42 | 49.09 | 48.42 | 48.64 | 48.64 | 253,400 |
| Apr 05, 2024 | 48.15 | 48.64 | 48.11 | 48.18 | 48.18 | 241,200 |
| Apr 04, 2024 | 49.85 | 50.21 | 48.01 | 48.06 | 48.06 | 281,900 |
| Apr 03, 2024 | 48.43 | 49.86 | 48.40 | 49.35 | 49.35 | 248,700 |
| Apr 02, 2024 | 49.85 | 49.99 | 48.65 | 49.23 | 49.23 | 413,200 |
| Apr 01, 2024 | 50.28 | 51.10 | 50.28 | 50.47 | 50.47 | 255,500 |
| Mar 28, 2024 | 49.65 | 50.95 | 49.65 | 50.31 | 50.31 | 489,600 |
| Mar 27, 2024 | 49.01 | 50.12 | 48.90 | 49.59 | 49.59 | 337,900 |
| Mar 26, 2024 | 49.15 | 49.40 | 48.49 | 48.59 | 48.59 | 278,900 |
| Mar 25, 2024 | 49.15 | 49.81 | 48.72 | 48.91 | 48.91 | 341,500 |
| Mar 22, 2024 | 49.18 | 49.52 | 48.94 | 49.47 | 49.47 | 330,700 |
| Mar 22, 2024 | 0.2 Dividend | |||||
| Mar 21, 2024 | 49.55 | 50.22 | 49.16 | 49.38 | 49.18 | 371,100 |
| Mar 20, 2024 | 47.48 | 48.90 | 47.32 | 48.61 | 48.41 | 302,600 |
| Mar 19, 2024 | 47.39 | 48.18 | 47.26 | 47.34 | 47.15 | 372,100 |
| Mar 18, 2024 | 48.34 | 49.23 | 47.79 | 47.80 | 47.61 | 397,100 |
| Mar 15, 2024 | 46.89 | 47.71 | 46.83 | 47.60 | 47.41 | 707,800 |
| Mar 14, 2024 | 48.53 | 48.80 | 47.23 | 47.45 | 47.26 | 307,800 |
| Mar 13, 2024 | 49.10 | 49.66 | 48.54 | 48.64 | 48.44 | 444,100 |
| Mar 12, 2024 | 47.68 | 50.25 | 47.51 | 50.00 | 49.80 | 714,400 |
| Mar 11, 2024 | 49.72 | 50.33 | 49.69 | 49.98 | 49.78 | 441,800 |
| Mar 08, 2024 | 52.30 | 52.55 | 50.28 | 50.61 | 50.41 | 524,100 |
| Mar 07, 2024 | 49.88 | 52.01 | 49.58 | 51.81 | 51.60 | 597,900 |
| Mar 06, 2024 | 49.59 | 50.09 | 49.09 | 49.46 | 49.26 | 333,700 |
| Mar 05, 2024 | 49.10 | 49.69 | 48.20 | 48.68 | 48.48 | 391,000 |
| Mar 04, 2024 | 49.17 | 50.09 | 48.60 | 49.71 | 49.51 | 497,600 |
| Mar 01, 2024 | 47.89 | 49.39 | 46.82 | 48.87 | 48.67 | 571,100 |
| Feb 29, 2024 | 47.95 | 48.49 | 45.21 | 47.62 | 47.43 | 1,434,800 |
| Feb 28, 2024 | 48.17 | 49.06 | 48.06 | 48.10 | 47.91 | 714,100 |
| Feb 27, 2024 | 49.39 | 49.75 | 48.83 | 48.85 | 48.65 | 293,400 |
| Feb 26, 2024 | 49.24 | 49.58 | 48.89 | 48.89 | 48.69 | 413,400 |
| Feb 23, 2024 | 49.38 | 49.74 | 48.59 | 48.97 | 48.77 | 256,200 |
| Feb 22, 2024 | 49.43 | 49.82 | 48.78 | 49.37 | 49.17 | 636,500 |
| Feb 21, 2024 | 48.05 | 48.49 | 47.61 | 48.45 | 48.25 | 343,500 |
| Feb 20, 2024 | 49.44 | 49.78 | 48.30 | 48.59 | 48.39 | 508,900 |
| Feb 16, 2024 | 50.57 | 51.29 | 50.02 | 50.36 | 50.16 | 433,400 |
| Feb 15, 2024 | 49.87 | 50.80 | 49.46 | 50.53 | 50.33 | 369,000 |
| Feb 14, 2024 | 48.77 | 49.60 | 48.62 | 49.48 | 49.28 | 391,900 |
| Feb 13, 2024 | 48.70 | 49.29 | 47.56 | 47.91 | 47.72 | 473,500 |
| Feb 12, 2024 | 50.21 | 51.04 | 49.79 | 50.17 | 49.97 | 405,400 |
| Feb 09, 2024 | 48.10 | 50.68 | 47.82 | 50.13 | 49.93 | 680,600 |
| Feb 08, 2024 | 46.91 | 48.36 | 46.72 | 47.55 | 47.36 | 481,300 |
| Feb 07, 2024 | 47.94 | 47.94 | 46.82 | 47.15 | 46.96 | 639,100 |
| Feb 06, 2024 | 46.66 | 48.05 | 46.66 | 47.61 | 47.42 | 975,200 |
| Feb 05, 2024 | 45.97 | 47.31 | 44.82 | 46.89 | 46.70 | 742,700 |
| Feb 02, 2024 | 45.00 | 46.40 | 44.78 | 46.06 | 45.87 | 1,056,000 |
| Feb 01, 2024 | 49.50 | 51.07 | 45.37 | 45.48 | 45.30 | 2,272,800 |
| Jan 31, 2024 | 51.95 | 52.00 | 50.16 | 50.32 | 50.12 | 922,500 |
| Jan 30, 2024 | 53.09 | 53.65 | 52.64 | 52.67 | 52.46 | 399,200 |
| Jan 29, 2024 | 53.03 | 53.66 | 52.51 | 53.63 | 53.41 | 349,200 |
| Jan 26, 2024 | 55.13 | 55.13 | 53.06 | 53.20 | 52.98 | 270,200 |
| Jan 25, 2024 | 56.50 | 56.71 | 54.91 | 55.19 | 54.97 | 312,100 |
| Jan 24, 2024 | 55.63 | 56.18 | 55.33 | 55.42 | 55.20 | 574,700 |
| Jan 23, 2024 | 55.80 | 56.18 | 54.97 | 54.97 | 54.75 | 441,700 |
| Jan 22, 2024 | 54.00 | 55.59 | 53.97 | 55.48 | 55.26 | 480,100 |
| Jan 19, 2024 | 53.24 | 53.81 | 52.26 | 53.56 | 53.34 | 276,900 |
| Jan 18, 2024 | 51.76 | 52.86 | 51.76 | 52.58 | 52.37 | 369,300 |
| Jan 17, 2024 | 49.87 | 50.74 | 49.17 | 50.72 | 50.51 | 418,400 |
| Jan 16, 2024 | 50.33 | 51.07 | 50.08 | 50.51 | 50.31 | 281,100 |
| Jan 12, 2024 | 51.09 | 51.35 | 50.18 | 50.54 | 50.34 | 297,400 |
| Jan 11, 2024 | 50.90 | 51.29 | 50.00 | 50.80 | 50.59 | 253,800 |
| Jan 10, 2024 | 50.94 | 51.53 | 49.83 | 51.10 | 50.89 | 381,200 |
| Jan 09, 2024 | 50.79 | 51.44 | 50.69 | 51.05 | 50.84 | 328,600 |
| Jan 08, 2024 | 50.86 | 51.92 | 50.86 | 51.66 | 51.45 | 271,900 |
| Jan 05, 2024 | 50.82 | 51.45 | 50.74 | 50.81 | 50.60 | 255,700 |
| Jan 04, 2024 | 50.81 | 51.63 | 50.76 | 51.08 | 50.87 | 387,700 |
| Jan 03, 2024 | 51.88 | 52.04 | 50.98 | 51.10 | 50.89 | 364,600 |
| Jan 02, 2024 | 53.84 | 54.02 | 52.46 | 52.75 | 52.54 | 499,100 |
| Dec 29, 2023 | 55.21 | 55.59 | 54.40 | 54.72 | 54.50 | 263,800 |
| Dec 28, 2023 | 55.65 | 56.15 | 55.28 | 55.35 | 55.13 | 173,800 |
| Dec 27, 2023 | 56.07 | 56.14 | 55.50 | 55.68 | 55.45 | 205,400 |
| Dec 26, 2023 | 55.55 | 56.27 | 55.50 | 55.85 | 55.62 | 237,100 |
| Dec 22, 2023 | 54.99 | 55.73 | 54.56 | 55.42 | 55.20 | 233,700 |
| Dec 21, 2023 | 54.40 | 54.92 | 54.27 | 54.53 | 54.31 | 510,100 |
| Dec 20, 2023 | 54.56 | 55.33 | 53.54 | 53.55 | 53.33 | 307,400 |
| Dec 20, 2023 | 0.2 Dividend | |||||
| Dec 19, 2023 | 54.62 | 55.43 | 54.51 | 54.99 | 54.57 | 316,100 |
| Dec 18, 2023 | 54.58 | 55.12 | 54.20 | 54.28 | 53.86 | 389,300 |
| Dec 15, 2023 | 55.88 | 55.98 | 54.74 | 54.80 | 54.38 | 1,384,400 |
| Dec 14, 2023 | 54.14 | 55.78 | 54.14 | 55.46 | 55.03 | 733,000 |
| Dec 13, 2023 | 53.87 | 54.10 | 52.10 | 53.56 | 53.15 | 731,100 |
| Dec 12, 2023 | 53.00 | 53.88 | 52.63 | 53.87 | 53.46 | 420,800 |
| Dec 11, 2023 | 52.21 | 53.16 | 52.21 | 53.07 | 52.66 | 482,600 |
| Dec 08, 2023 | 51.46 | 52.60 | 51.45 | 51.89 | 51.49 | 447,400 |
| Dec 07, 2023 | 51.00 | 51.69 | 50.81 | 51.67 | 51.27 | 505,700 |
| Dec 06, 2023 | 51.56 | 51.97 | 50.72 | 50.80 | 50.41 | 370,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.