Dark

KLIC
Kulicke & Soffa Industries Inc
stock NASDAQ

At Close

Sep 30, 2026 3:59:59 PM EDT

94.31USD+0.624%(+0.59)483,525

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:01:30 AM EDT

92.10USD-1.729%(-1.62)142

After-hours

Sep 28, 2026 4:07:30 PM EDT

92.50USD+0.983%(+0.90)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	93.8800	94.9300	92.7000	94.3100	+0.630%	483,525	0.000%
2026-09-29	93.6700	95.0000	93.0900	93.7200	+2.225%	372,167	+0.630%
2026-09-28	90.9900	91.8950	88.4450	91.6800	+0.548%	681,921	+2.869%
2026-09-25	89.5000	91.7600	89.0000	91.1800	+3.063%	471,343	+3.433%
2026-09-24	89.4800	90.2500	88.0100	88.4700	-2.620%	1,188,858	+6.601%
2026-09-23	88.3400	91.8500	86.3283	90.8500	+1.463%	779,971	+3.808%
2026-09-22	83.4500	89.5500	82.0501	89.5400	+6.494%	1,734,599	+5.327%
2026-09-21	85.4700	85.4700	82.6500	84.0800	+1.131%	757,280	+12.167%
2026-09-18	82.3400	83.4299	81.4300	83.1400	+1.489%	1,478,916	+13.435%
2026-09-17	81.7000	83.7600	80.6500	81.9200	+2.979%	753,183	+15.125%
2026-09-16	80.4300	81.4000	78.3100	79.5500	+0.965%	444,129	+18.554%
2026-09-15	80.5400	81.0500	78.4350	78.7900	-0.831%	683,972	+19.698%
2026-09-14	81.2500	82.7300	79.4100	79.4500	-7.756%	898,391	+18.704%
2026-09-11	84.7400	86.5400	84.1800	86.1300	+3.809%	366,198	+9.497%
2026-09-10	81.5600	83.7075	81.2000	82.9700	-0.967%	521,445	+13.668%
2026-09-09	82.3100	84.3900	82.2800	83.7800	+0.855%	442,949	+12.569%
2026-09-08	82.4100	83.9666	81.5100	83.0700	+1.783%	529,621	+13.531%
2026-09-04	80.3800	81.8300	79.9300	81.6150	+3.546%	641,711	+15.555%
2026-09-03	77.3500	79.1000	75.6000	78.8200	-0.165%	540,856	+19.652%
2026-09-02	78.1100	79.7000	77.2800	78.9500	+1.166%	532,770	+19.455%
2026-09-01	78.5700	78.7050	76.8900	78.0400	-2.523%	564,784	+20.848%
2026-08-31	81.8600	83.7600	79.4600	80.0600	-1.197%	736,329	+17.799%
2026-08-28	83.7700	84.0000	80.5000	81.0300	-4.299%	556,512	+16.389%
2026-08-27	86.0600	87.0000	83.8500	84.6700	-0.247%	602,115	+11.385%
2026-08-26	83.9300	85.3600	83.6201	84.8800	+0.414%	870,911	+11.110%
2026-08-25	84.5600	85.4750	83.4750	84.5300	+1.221%	655,244	+11.570%
2026-08-24	83.9600	84.9900	82.2600	83.5100	-2.612%	562,397	+12.933%
2026-08-21	87.0100	87.0600	83.6800	85.7500	+0.728%	685,245	+9.983%
2026-08-20	85.8000	87.4500	84.5200	85.1300	-1.344%	893,184	+10.784%
2026-08-19	93.4400	93.4400	85.5000	86.2900	-6.268%	1,287,705	+9.294%
2026-08-18	94.5300	95.9500	89.7700	92.0600	-9.541%	980,040	+2.444%
2026-08-17	100.0100	103.3900	99.6000	101.7700	+2.705%	1,060,610	-7.330%
2026-08-14	94.5000	99.2600	94.5000	99.0900	+3.434%	501,695	-4.824%
2026-08-13	94.8800	97.3300	94.2700	95.8000	+0.683%	592,421	-1.555%
2026-08-12	94.6900	96.4200	94.0129	95.1500	+4.537%	761,254	-0.883%
2026-08-11	88.6600	91.9250	88.1550	91.0200	+5.225%	615,976	+3.615%
2026-08-10	92.6400	92.9400	86.2500	86.5000	-5.268%	987,290	+9.029%
2026-08-07	93.0000	94.6650	90.3000	91.3100	+0.717%	1,044,644	+3.286%
2026-08-06	89.3150	94.2500	82.6700	90.6600	-3.389%	1,387,113	+4.026%
2026-08-05	92.7000	97.9999	92.4400	93.8400	-0.011%	1,253,302	+0.501%
2026-08-04	93.1000	94.5450	91.2900	93.8500	+4.093%	964,431	+0.490%
2026-08-03	85.8200	92.1000	84.2800	90.1600	+1.076%	1,393,946	+4.603%
2026-07-31	92.4500	95.3800	87.3600	89.2000	+0.996%	1,493,864	+5.729%
2026-07-30	88.9300	92.6200	87.6500	88.3200	+6.589%	1,329,132	+6.782%
2026-07-29	88.8900	89.2000	81.7400	82.8600	-8.875%	1,833,468	+13.818%
2026-07-28	93.6500	93.6500	87.0100	90.9300	-7.422%	1,172,401	+3.717%
2026-07-27	102.0600	104.2800	93.7700	98.2200	-3.069%	1,246,679	-3.981%
2026-07-24	105.9200	107.0900	99.1500	101.3300	-4.478%	620,628	-6.928%
2026-07-23	104.3700	108.1300	104.3500	106.0800	+0.455%	652,127	-11.095%
2026-07-22	104.8500	108.9616	104.8500	105.6000	-2.709%	841,639	-10.691%
2026-07-21	104.8700	108.6500	103.6450	108.5400	+8.475%	732,658	-13.110%
2026-07-20	99.4300	102.3200	98.5150	100.0600	+2.921%	625,745	-5.747%
2026-07-17	94.3700	100.4900	92.2600	97.2200	-1.818%	968,043	-2.993%
2026-07-16	102.8400	104.6800	97.7300	99.0200	-7.820%	884,443	-4.757%
2026-07-15	113.0800	115.1000	102.2700	107.4200	-2.425%	977,748	-12.204%
2026-07-14	112.6200	112.8799	108.0550	110.0900	+3.381%	620,730	-14.334%
2026-07-13	110.2400	110.9799	105.3600	106.4900	-6.102%	694,522	-11.438%
2026-07-10	109.0700	114.8750	107.3900	113.4100	+1.813%	609,579	-16.842%
2026-07-09	111.3500	114.9900	110.0900	111.3900	+6.869%	754,567	-15.334%
2026-07-08	105.2700	108.3200	101.3950	104.2300	-1.549%	1,368,210	-9.517%
2026-07-07	111.6900	114.3900	105.6300	105.8700	-11.487%	1,359,857	-10.919%
2026-07-06	124.5700	126.1665	117.2000	119.6100	-1.418%	1,018,303	-21.152%
2026-07-02	133.5500	133.5500	117.3450	121.3300	-9.327%	1,602,400	-22.270%
2026-07-01	127.8300	135.8000	126.4300	133.8100	+0.037%	1,573,089	-29.519%
2026-06-30	129.5000	134.8000	127.2084	133.7600	+3.594%	1,127,439	-29.493%
2026-06-29	122.8500	131.6200	119.0804	129.1200	+3.115%	1,273,409	-26.959%
2026-06-26	125.8400	129.3900	123.5000	125.2200	-4.768%	3,494,012	-24.685%
2026-06-25	129.7000	133.4100	123.9700	131.4900	+6.660%	1,631,179	-28.276%
2026-06-24	127.0400	129.4000	121.1900	123.2800	-3.006%	1,778,410	-23.499%
2026-06-23	113.8800	129.6468	113.8800	127.1000	+2.318%	2,331,513	-25.799%
2026-06-22	122.8100	125.1300	117.5271	124.2200	+1.928%	1,714,822	-24.078%
2026-06-18	121.5000	125.1400	121.1500	121.8700	+4.600%	1,806,282	-22.614%
2026-06-17	120.3900	122.5100	116.1600	116.5100	-0.648%	871,336	-19.054%
2026-06-16	114.3700	124.7500	114.3200	117.2700	+1.590%	1,728,867	-19.579%
2026-06-15	116.8700	117.9632	112.6200	115.4350	+2.037%	904,147	-18.300%
2026-06-12	111.9900	115.2700	110.0000	113.1300	+1.172%	690,265	-16.636%
2026-06-11	105.8300	112.0000	103.4674	111.8200	+9.595%	675,187	-15.659%
2026-06-10	101.6600	107.8000	100.3100	102.0300	-0.594%	600,920	-7.566%
2026-06-09	105.1900	109.5000	96.4600	102.6400	+0.137%	684,954	-8.116%
2026-06-08	102.9800	103.9000	100.0143	102.5000	+4.421%	737,270	-7.990%
2026-06-05	103.9000	104.7500	97.3300	98.1600	-8.705%	894,110	-3.922%
2026-06-04	104.0300	109.3900	103.0550	107.5200	-0.812%	485,046	-12.286%
2026-06-03	109.1200	109.9600	105.4900	108.4000	+0.037%	773,323	-12.998%
2026-06-02	105.6800	110.7799	103.8800	108.3600	+4.858%	906,248	-12.966%
2026-06-01	101.7300	104.8800	99.0000	103.3400	+1.423%	964,787	-8.738%
2026-05-29	105.4900	107.5600	101.2500	101.8900	-2.730%	1,277,004	-7.439%
2026-05-28	104.6300	106.6000	100.3400	104.7500	-0.814%	1,075,125	-9.967%
2026-05-27	109.5800	109.8800	103.2450	105.6100	-2.726%	909,846	-10.700%
2026-05-26	107.7100	109.1550	104.7000	108.5700	+3.994%	732,324	-13.134%
2026-05-22	102.0900	105.8500	101.2300	104.4000	+3.274%	551,413	-9.665%
2026-05-21	100.7600	103.2800	98.5500	101.0900	-0.138%	836,076	-6.707%
2026-05-20	99.3700	101.5593	96.1700	101.2300	+3.698%	639,830	-6.836%
2026-05-19	97.0000	98.9399	94.3071	97.6200	-1.751%	1,141,611	-3.391%
2026-05-18	103.0600	104.1650	98.5300	99.3600	-2.626%	1,056,290	-5.083%
2026-05-15	100.5700	102.4300	98.3000	102.0400	-1.969%	875,354	-7.575%
2026-05-14	104.1900	105.3300	101.0200	104.0900	-0.173%	651,501	-9.396%
2026-05-13	100.6700	105.2400	98.3600	104.2700	+6.398%	1,029,640	-9.552%
2026-05-12	102.0600	102.4100	96.0006	98.0000	-6.022%	971,603	-3.765%
2026-05-11	102.6600	104.3700	101.7700	104.2800	+1.578%	1,120,847	-9.561%
2026-05-08	100.4700	104.7300	99.8400	102.6600	+4.595%	1,477,023	-8.134%
2026-05-07	106.0100	107.0099	91.8000	98.1500	+4.660%	2,711,733	-3.912%
2026-05-06	93.9700	95.2800	91.5000	93.7800	+2.615%	1,188,241	+0.565%
2026-05-05	88.4500	92.6300	88.3250	91.3900	+4.030%	647,081	+3.195%
2026-05-04	86.3500	88.2500	85.7150	87.8500	+1.761%	633,208	+7.353%
2026-05-01	85.4300	87.1850	84.3000	86.3300	+0.971%	606,811	+9.244%
2026-04-30	84.5200	86.6100	82.9600	85.5000	+2.151%	680,722	+10.304%
2026-04-29	83.3100	84.3200	82.3750	83.7000	+0.868%	433,788	+12.676%
2026-04-28	82.5100	85.8450	81.5000	82.9800	-4.025%	580,761	+13.654%
2026-04-27	87.7800	88.3100	84.7100	86.4600	-1.425%	634,590	+9.079%
2026-04-24	89.5700	89.5900	86.3700	87.7100	+3.603%	881,515	+7.525%
2026-04-23	85.5700	86.3300	83.0843	84.6600	-0.634%	340,154	+11.399%
2026-04-22	85.6300	86.1700	83.6800	85.2000	+1.525%	507,200	+10.692%
2026-04-21	83.9800	85.5900	83.3250	83.9200	+0.599%	516,602	+12.381%
2026-04-20	82.0800	83.8300	81.0000	83.4200	+1.881%	523,313	+13.054%
2026-04-17	81.4200	84.4600	79.7501	81.8800	+2.787%	736,149	+15.181%
2026-04-16	79.3300	80.2600	78.7011	79.6600	-0.225%	648,755	+18.391%
2026-04-15	79.0700	80.0800	77.3400	79.8400	-0.075%	649,362	+18.124%
2026-04-14	78.9500	80.2700	77.1783	79.9000	+2.462%	585,942	+18.035%
2026-04-13	76.8300	78.8099	76.6700	77.9800	+0.671%	502,871	+20.941%
2026-04-10	78.8650	80.9671	77.1500	77.4600	+0.859%	924,042	+21.753%
2026-04-09	72.6200	77.2600	72.6200	76.8000	+6.136%	945,784	+22.799%
2026-04-08	70.6500	73.2000	70.5800	72.3600	+7.711%	947,432	+30.334%
2026-04-07	66.5000	67.8100	65.6600	67.1800	+0.841%	484,690	+40.384%
2026-04-06	65.1600	66.9701	64.0500	66.6200	+3.964%	411,199	+41.564%
2026-04-02	63.4400	66.5600	63.0000	64.0800	-3.319%	676,149	+47.175%
2026-04-01	66.3600	68.1900	66.0400	66.2800	+0.852%	399,646	+42.290%
2026-03-31	63.0300	65.8800	62.9250	65.7200	+6.360%	577,988	+43.503%
2026-03-30	65.7100	65.7100	61.2400	61.7900	-4.468%	478,375	+52.630%
2026-03-27	63.8400	65.7250	63.4300	64.6800	-0.108%	451,313	+45.810%
2026-03-26	66.9400	67.4450	64.4500	64.7500	-5.887%	463,371	+45.653%
2026-03-25	69.0400	69.9700	68.0000	68.8000	+1.117%	423,738	+37.078%
2026-03-24	64.3700	68.3399	64.3700	68.0400	+4.196%	561,259	+38.610%
2026-03-23	66.7500	67.2150	64.9350	65.3000	+2.207%	508,772	+44.426%
2026-03-20	66.7600	66.8199	62.6100	63.8900	-4.299%	1,045,325	+47.613%
2026-03-19	63.6200	67.5500	61.9500	66.7600	+1.567%	405,089	+41.267%
2026-03-18	66.2100	67.0500	65.0200	65.7300	-0.949%	340,388	+43.481%
2026-03-17	66.1400	67.5400	65.7100	66.3600	+0.325%	574,257	+42.119%
2026-03-16	66.0000	67.1250	65.1150	66.1450	+2.757%	441,770	+42.581%
2026-03-13	64.4600	65.7800	63.9450	64.3700	+1.546%	562,856	+46.512%
2026-03-12	64.5000	64.5000	62.8750	63.3900	-3.339%	403,195	+48.777%
2026-03-11	65.0400	65.9600	64.4950	65.5800	+0.183%	416,217	+43.809%
2026-03-10	65.0500	67.0500	64.1700	65.4600	+0.015%	798,822	+44.073%
2026-03-09	59.9000	65.5700	59.3000	65.4500	+6.475%	1,074,609	+44.095%
2026-03-06	60.7500	62.6650	60.6000	61.4700	-3.166%	687,127	+53.424%
2026-03-05	66.5300	67.3300	62.6400	63.4800	-6.303%	518,005	+48.566%
2026-03-04	67.5300	68.4950	66.6100	67.7500	+2.310%	556,923	+39.203%
2026-03-03	66.8800	67.1900	65.0000	66.2200	-5.763%	847,830	+42.419%
2026-03-02	68.3900	70.8300	68.3900	70.2700	+0.789%	712,181	+34.211%
2026-02-27	69.1800	70.5850	68.2401	69.7200	-1.428%	657,153	+35.270%
2026-02-26	72.6600	72.7800	68.6300	70.7300	-2.777%	635,790	+33.338%
2026-02-25	72.2100	72.9000	70.5800	72.7500	+2.177%	541,118	+29.636%
2026-02-24	69.3800	72.3500	69.3800	71.2000	+3.069%	621,449	+32.458%
2026-02-23	70.7500	70.8800	68.0900	69.0800	-2.498%	368,937	+36.523%
2026-02-20	69.2800	71.1950	69.2100	70.8500	+2.001%	552,941	+33.112%
2026-02-19	68.0100	70.6550	67.3100	69.4600	+0.696%	882,218	+35.776%
2026-02-18	72.0000	72.3100	68.6300	68.9800	-3.887%	649,481	+36.721%
2026-02-17	70.3200	72.2900	68.8900	71.7700	+0.209%	573,194	+31.406%
2026-02-13	71.9300	73.7000	70.7500	71.6200	-0.638%	1,092,167	+31.681%
2026-02-12	74.8700	75.4500	71.5000	72.0800	-3.726%	955,443	+30.841%
2026-02-11	75.8900	77.4999	73.6100	74.8700	+0.040%	1,036,633	+25.965%
2026-02-10	73.2200	75.5950	71.7350	74.8400	+2.633%	1,141,437	+26.015%
2026-02-09	70.8500	73.0000	70.0000	72.9200	+2.820%	1,243,370	+29.334%
2026-02-06	67.2000	70.9600	66.2679	70.9200	+6.807%	1,752,731	+32.981%
2026-02-05	57.3400	66.5400	57.0100	66.4000	+19.274%	2,806,472	+42.033%
2026-02-04	57.7100	58.7500	54.3700	55.6700	-2.675%	1,054,502	+69.409%
2026-02-03	58.2000	58.6100	56.1000	57.2000	-1.226%	693,220	+64.878%
2026-02-02	56.6000	57.9600	56.3100	57.9100	+1.012%	746,786	+62.856%
2026-01-30	57.7300	59.2750	56.9900	57.3300	-2.583%	916,323	+64.504%
2026-01-29	58.7600	59.1700	57.0000	58.8500	+0.874%	672,682	+60.255%
2026-01-28	59.1400	59.9600	58.0300	58.3400	+0.344%	554,708	+61.656%
2026-01-27	58.2000	58.7000	57.6700	58.1400	+1.008%	338,278	+62.212%
2026-01-26	57.5100	58.5300	57.0053	57.5600	+0.017%	517,474	+63.846%
2026-01-23	59.3400	59.6450	57.1400	57.5500	-3.294%	453,963	+63.875%
2026-01-22	59.8200	60.0000	58.8600	59.5100	+0.084%	560,178	+58.478%
2026-01-21	57.6500	59.7100	57.4300	59.4600	+4.812%	572,294	+58.611%
2026-01-20	56.8000	58.4200	56.3100	56.7300	-1.425%	469,393	+66.244%
2026-01-16	59.7100	59.7900	57.3400	57.5500	-2.738%	691,432	+63.875%
2026-01-15	58.4700	59.5900	57.4700	59.1700	+4.670%	1,276,310	+59.388%
2026-01-14	55.0400	57.2000	54.6400	56.5300	+2.021%	1,027,184	+66.832%
2026-01-13	56.3900	56.9400	55.0100	55.4100	-1.616%	870,110	+70.204%
2026-01-12	55.5000	57.9300	55.2450	56.3200	+1.752%	946,202	+67.454%
2026-01-09	54.0000	55.7050	53.6300	55.3500	+2.595%	598,298	+70.388%
2026-01-08	53.5500	55.9600	52.2600	53.9500	-0.074%	935,517	+74.810%
2026-01-07	52.7300	54.0500	52.6200	53.9900	+0.709%	599,123	+74.680%
2026-01-06	52.1300	54.5850	52.1300	53.6100	+4.442%	963,959	+75.919%
2026-01-05	49.2600	51.4700	49.2600	51.3300	+6.163%	1,239,455	+83.733%
2026-01-02	46.8100	48.3500	46.6300	48.3500	+6.124%	671,102	+95.057%
2025-12-31	46.3800	46.5000	45.5100	45.5600	-1.768%	269,733	+107.002%
2025-12-30	46.3600	46.5250	46.0100	46.3800	+0.194%	221,308	+103.342%
2025-12-29	46.4400	46.9900	46.0000	46.2900	-0.984%	249,441	+103.737%
2025-12-26	46.6300	47.1500	46.2900	46.7500	+0.646%	241,408	+101.733%
2025-12-24	46.6300	46.8200	46.2550	46.4500	+0.216%	114,445	+103.036%
2025-12-23	46.1300	46.5700	45.7800	46.3500	+0.195%	232,632	+103.474%
2025-12-22	46.5900	47.2450	46.1600	46.2600	+1.314%	386,681	+103.869%
2025-12-19	45.3200	46.2295	45.2700	45.6600	+0.110%	1,090,228	+106.548%
2025-12-18	46.1900	47.0588	45.4500	45.6100	-0.328%	612,605	+106.775%
2025-12-17	46.8900	47.4100	44.9000	45.7600	-2.160%	752,317	+106.097%
2025-12-16	47.8500	48.1000	46.2900	46.7700	-2.175%	443,486	+101.646%
2025-12-15	48.4000	48.7100	47.0000	47.8100	-0.562%	570,532	+97.260%
2025-12-12	48.8300	49.0693	47.8050	48.0800	-2.097%	605,162	+96.152%
2025-12-11	49.0600	49.3900	48.1500	49.1100	-0.848%	354,128	+92.038%
2025-12-10	48.8700	49.5900	48.2800	49.5300	+1.082%	683,114	+90.410%
2025-12-09	48.1100	49.0400	47.5000	49.0000	+0.968%	425,160	+92.469%
2025-12-08	49.2300	50.1900	48.1491	48.5300	+0.082%	958,739	+94.333%
2025-12-05	47.9400	49.5800	47.9300	48.4900	+1.934%	830,062	+94.494%
2025-12-04	46.5600	49.5150	46.5600	47.5700	+1.213%	1,137,256	+98.255%
2025-12-03	45.1200	47.1600	44.9101	47.0000	+4.144%	632,521	+100.660%
2025-12-02	44.9400	45.5450	44.4300	45.1300	+0.782%	1,368,147	+108.974%
2025-12-01	44.8500	45.3300	44.5900	44.7800	-0.732%	556,857	+110.607%
2025-11-28	45.1100	45.2600	44.4400	45.1100	+0.334%	398,568	+109.067%
2025-11-26	43.5100	45.8000	43.2000	44.9600	+3.214%	1,479,699	+109.764%
2025-11-25	42.3400	43.7600	41.3450	43.5600	+4.838%	831,697	+116.506%
2025-11-24	41.0800	42.4300	40.8000	41.5500	+1.639%	794,326	+126.980%
2025-11-21	39.3600	41.5500	39.2000	40.8800	+4.740%	973,605	+130.700%
2025-11-20	40.0000	41.3700	38.6700	39.0300	+10.598%	1,509,981	+141.635%
2025-11-19	35.7300	36.3900	35.1900	35.2900	-0.759%	676,545	+167.243%
2025-11-18	35.4300	36.0400	35.0200	35.5600	-0.224%	504,723	+165.214%
2025-11-17	36.9000	37.1700	35.3600	35.6400	-4.090%	512,140	+164.618%
2025-11-14	36.4900	37.4750	36.0600	37.1600	-1.223%	324,168	+153.794%
2025-11-13	38.5800	38.7400	37.2000	37.6200	-3.538%	274,575	+150.691%
2025-11-12	38.9200	39.4100	38.7250	39.0000	+0.906%	303,909	+141.821%
2025-11-11	38.6900	38.9500	38.3191	38.6500	-1.403%	242,380	+144.010%
2025-11-10	39.4800	39.4800	38.8600	39.2000	+2.004%	278,310	+140.587%
2025-11-07	37.7860	38.4800	37.1700	38.4300	+0.026%	300,450	+145.407%
2025-11-06	39.4700	39.8799	38.3950	38.4200	-2.734%	300,615	+145.471%
2025-11-05	38.3900	39.7900	38.3900	39.5000	+2.891%	420,279	+138.759%
2025-11-04	39.2400	39.3500	38.2300	38.3900	-4.550%	369,331	+145.663%
2025-11-03	40.0300	40.2599	39.4250	40.2200	+0.726%	477,501	+134.485%
2025-10-31	39.5100	40.3750	39.1850	39.9300	+0.910%	328,483	+136.188%
2025-10-30	39.8400	40.1600	39.3200	39.5700	-0.353%	491,684	+138.337%
2025-10-29	40.6200	41.1568	39.0600	39.7100	-3.123%	567,434	+137.497%
2025-10-28	40.3800	41.4500	40.1300	40.9900	+0.392%	346,176	+130.081%
2025-10-27	41.0700	41.5200	40.6404	40.8300	+0.049%	323,422	+130.982%
2025-10-24	40.6200	41.1700	40.0900	40.8100	+1.593%	455,422	+131.095%
2025-10-23	38.3000	40.2200	38.3000	40.1700	+4.311%	396,521	+134.777%
2025-10-22	39.6700	40.0100	37.8900	38.5100	-3.484%	392,268	+144.897%
2025-10-21	39.4800	39.9700	39.2700	39.9000	+0.758%	540,946	+136.366%
2025-10-20	39.4000	40.2300	39.4000	39.6000	+1.904%	664,954	+138.157%
2025-10-17	39.4400	39.7900	38.5900	38.8600	-2.214%	627,468	+142.692%
2025-10-16	40.5500	40.7850	39.4700	39.7400	-0.799%	448,349	+137.318%
2025-10-15	40.4800	40.9600	39.8900	40.0600	+0.025%	614,216	+135.422%
2025-10-14	38.9100	40.5890	38.7500	40.0500	+0.025%	471,184	+135.481%
2025-10-13	39.7000	40.3100	39.2389	40.0400	+4.872%	318,254	+135.539%
2025-10-10	40.8500	41.0600	38.1300	38.1800	-6.605%	388,378	+147.014%
2025-10-09	40.7500	41.0100	40.0300	40.8800	+0.368%	300,952	+130.700%
2025-10-08	39.9200	40.9100	39.5925	40.7300	+1.698%	278,226	+131.549%
2025-10-07	41.7400	41.7700	39.5700	40.0500	-3.749%	444,432	+135.481%
2025-10-06	40.6900	41.6450	40.6900	41.6100	+3.148%	448,387	+126.652%
2025-10-03	41.1300	41.5050	40.2000	40.3400	-1.897%	444,038	+133.788%
2025-10-02	42.0600	42.2250	40.9800	41.1200	-0.315%	422,658	+129.353%
2025-10-01	40.3500	41.4400	40.1300	41.2500	+1.501%	512,430	+128.630%
2025-09-30	40.4600	40.9900	40.0500	40.6400	+0.197%	410,442	+132.062%
2025-09-29	41.5200	41.5200	40.2200	40.5600	-0.952%	337,796	+132.520%
2025-09-26	41.0400	41.2200	40.4800	40.9500	-0.244%	310,963	+130.305%
2025-09-25	40.9700	41.1250	40.4200	41.0500	-1.084%	335,386	+129.744%
2025-09-24	42.3100	42.3600	40.9800	41.5000	-2.468%	368,567	+127.253%
2025-09-23	43.2500	43.8227	42.3300	42.5500	-0.908%	410,543	+121.645%
2025-09-22	42.4000	43.3150	42.1100	42.9400	+2.262%	438,287	+119.632%
2025-09-19	42.9100	43.0300	41.6200	41.9900	-2.417%	1,140,564	+124.601%
2025-09-18	42.7500	43.3500	42.3000	43.0300	+4.189%	710,858	+119.173%
2025-09-17	41.3100	42.3100	40.7500	41.3000	+0.413%	895,669	+128.354%
2025-09-16	40.3700	41.3300	40.0900	41.1300	+5.044%	993,247	+129.297%
2025-09-15	38.8100	39.5300	38.6400	39.1550	+1.385%	440,930	+140.863%
2025-09-12	39.0800	39.2050	38.5300	38.6200	-1.025%	405,584	+144.200%
2025-09-11	38.1400	39.2400	38.1400	39.0200	+2.765%	484,085	+141.697%
2025-09-10	37.9600	38.1700	37.5000	37.9700	+0.026%	421,238	+148.380%
2025-09-09	38.0000	38.2950	37.7100	37.9600	-0.498%	414,751	+148.446%
2025-09-08	38.4300	38.4700	37.7100	38.1500	-0.157%	454,691	+147.208%
2025-09-05	38.2700	38.8899	37.7500	38.2100	+1.138%	402,281	+146.820%
2025-09-04	36.1600	38.0050	35.9800	37.7800	+3.877%	451,767	+149.629%
2025-09-03	36.5100	36.8750	36.1000	36.3700	-0.411%	1,081,540	+159.307%
2025-09-02	36.5100	36.5800	35.9850	36.5200	-2.613%	485,090	+158.242%
2025-08-29	37.4700	37.9300	37.0800	37.5000	-0.794%	610,316	+151.493%
2025-08-28	37.6200	38.0400	37.2800	37.8000	+0.478%	442,020	+149.497%
2025-08-27	37.1100	37.7700	37.0350	37.6200	+0.053%	618,495	+150.691%
2025-08-26	37.4400	37.9400	37.2300	37.6000	+0.508%	480,020	+150.824%
2025-08-25	37.6300	37.7050	37.1700	37.4100	-0.690%	289,890	+152.098%
2025-08-22	36.6600	38.0500	36.4950	37.6700	+3.546%	360,317	+150.358%
2025-08-21	35.5000	36.4400	35.5000	36.3800	+1.365%	400,670	+159.236%
2025-08-20	36.2700	36.2700	35.1600	35.8900	-1.048%	354,222	+162.775%
2025-08-19	36.5900	37.1100	36.1400	36.2700	-0.902%	313,165	+160.022%
2025-08-18	36.1600	36.8500	36.1600	36.6000	+1.357%	378,390	+157.678%
2025-08-15	37.0500	37.0500	35.8500	36.1100	-3.449%	415,041	+161.174%
2025-08-14	36.9100	37.5500	36.7100	37.4000	-0.875%	417,973	+152.166%
2025-08-13	37.5100	37.8700	37.2700	37.7300	+1.561%	512,788	+149.960%
2025-08-12	35.3600	37.5550	35.2100	37.1500	+5.961%	749,578	+153.863%
2025-08-11	35.5200	35.8600	34.9000	35.0600	-1.016%	531,081	+168.996%
2025-08-08	35.0500	35.7100	34.5600	35.4200	+1.258%	649,158	+166.262%
2025-08-07	34.5400	35.1200	32.8022	34.9800	+8.938%	1,071,505	+169.611%
2025-08-06	32.2500	32.2900	31.3200	32.1100	-0.773%	881,007	+193.709%
2025-08-05	33.0200	33.1950	32.0350	32.3600	-1.492%	691,901	+191.440%
2025-08-04	32.4500	33.0900	32.2600	32.8500	+1.671%	607,982	+187.093%
2025-08-01	32.3200	32.6100	31.5800	32.3100	-1.374%	598,345	+191.891%
2025-07-31	33.4700	33.7100	32.5600	32.7600	-3.986%	497,447	+187.882%
2025-07-30	35.1600	35.3200	33.6650	34.1200	-2.123%	451,244	+176.407%
2025-07-29	35.5600	35.8400	34.6200	34.8600	-1.050%	328,199	+170.539%
2025-07-28	34.2500	35.4100	34.1742	35.2300	+3.618%	564,933	+167.698%
2025-07-25	34.2800	34.2800	33.5800	34.0000	-0.730%	377,006	+177.382%
2025-07-24	34.5600	34.7700	34.0300	34.2500	-1.524%	395,921	+175.358%
2025-07-23	35.2200	35.4050	34.4307	34.7800	-1.249%	566,112	+171.162%
2025-07-22	35.6300	35.9800	34.9100	35.2200	-1.234%	386,149	+167.774%
2025-07-21	35.6500	36.3000	35.6500	35.6600	+0.678%	422,656	+164.470%
2025-07-18	36.3600	36.3600	35.3100	35.4200	-1.337%	344,858	+166.262%
2025-07-17	35.1400	36.2950	35.0055	35.9000	+2.047%	377,174	+162.702%
2025-07-16	35.0200	35.2500	34.3100	35.1800	+0.057%	332,115	+168.078%
2025-07-15	36.3500	36.7350	35.1400	35.1600	-1.705%	406,520	+168.231%
2025-07-14	35.8600	36.1650	35.3744	35.7700	-1.351%	339,576	+163.657%
2025-07-11	36.5700	36.8300	36.1800	36.2600	-1.867%	451,074	+160.094%
2025-07-10	36.8500	37.5150	36.6020	36.9500	+1.011%	570,590	+155.237%
2025-07-09	37.0200	37.2600	35.9050	36.5800	-0.733%	335,526	+157.818%
2025-07-08	35.8800	37.2500	35.7500	36.8500	+3.250%	467,813	+155.929%
2025-07-07	36.1700	36.7400	35.6200	35.6900	-2.911%	389,916	+164.248%
2025-07-03	37.0500	37.1300	36.6500	36.7600	-0.054%	188,322	+156.556%
2025-07-02	35.6900	36.8900	35.6900	36.7800	+3.025%	397,691	+156.417%
2025-07-01	34.4800	36.6000	34.3100	35.7000	+3.179%	551,272	+164.174%
2025-06-30	35.0000	35.0150	34.6000	34.6000	-0.432%	392,436	+172.572%
2025-06-27	35.4800	35.6545	34.3400	34.7500	-1.781%	1,099,378	+171.396%
2025-06-26	34.9700	35.5200	34.5000	35.3800	+1.288%	317,525	+166.563%
2025-06-25	35.1400	35.2200	34.6000	34.9300	-0.428%	410,542	+169.997%
2025-06-24	34.3000	35.1500	33.8519	35.0800	+3.879%	481,821	+168.843%
2025-06-23	33.4600	33.8800	33.1400	33.7700	+0.926%	332,758	+179.272%
2025-06-20	34.2700	34.3800	33.0500	33.4600	-1.704%	744,753	+181.859%
2025-06-18	34.3900	34.6000	33.8800	34.0400	-1.419%	327,186	+177.056%
2025-06-17	34.9700	35.4950	34.5100	34.5300	-2.320%	365,707	+173.125%
2025-06-16	34.4000	35.6400	34.3850	35.3500	+4.093%	629,524	+166.789%
2025-06-13	33.9700	34.6099	33.8200	33.9600	-2.358%	684,049	+177.709%
2025-06-12	34.2500	34.9000	34.2500	34.7800	+0.144%	469,642	+171.162%
2025-06-11	35.6300	35.7300	34.5100	34.7300	-1.335%	691,235	+171.552%
2025-06-10	34.3300	35.9400	34.2850	35.2000	+3.044%	917,749	+167.926%
2025-06-09	33.5000	34.6500	33.4400	34.1600	+2.985%	1,940,371	+176.083%
2025-06-06	33.2700	33.6000	32.5700	33.1700	+0.821%	1,052,412	+184.323%
2025-06-05	33.5000	33.7300	32.6300	32.9000	-1.526%	1,143,393	+186.657%
2025-06-04	33.1300	33.5600	32.7000	33.4100	+1.335%	316,157	+182.281%
2025-06-03	32.1800	33.2100	31.9600	32.9700	+2.344%	523,807	+186.048%
2025-06-02	31.9700	32.2200	31.8000	32.2150	+0.202%	481,107	+192.752%
2025-05-30	32.4100	32.7550	31.8600	32.1500	-1.742%	793,518	+193.344%
2025-05-29	33.1600	33.1600	32.3800	32.7200	+0.925%	410,547	+188.233%
2025-05-28	32.7300	32.7300	32.2200	32.4200	-0.826%	661,250	+190.901%
2025-05-27	32.4700	32.9700	32.2400	32.6900	+2.476%	411,672	+188.498%
2025-05-23	31.3350	31.9300	31.2100	31.9000	-1.116%	425,203	+195.643%
2025-05-22	32.3600	32.7000	32.1357	32.2600	-0.860%	417,558	+192.343%
2025-05-21	32.7200	33.1300	32.1500	32.5400	-2.165%	489,251	+189.828%
2025-05-20	32.9100	33.2700	32.7800	33.2600	+0.544%	693,648	+183.554%
2025-05-19	33.0700	33.4900	32.5100	33.0800	-2.188%	1,112,773	+185.097%
2025-05-16	33.9600	34.2800	33.3200	33.8200	-0.937%	418,487	+178.859%
2025-05-15	34.0200	34.3750	33.8400	34.1400	-0.321%	473,847	+176.245%
2025-05-14	34.4200	34.8100	34.2150	34.2500	-1.012%	400,412	+175.358%
2025-05-13	34.2800	34.9600	34.2800	34.6000	+1.885%	495,159	+172.572%
2025-05-12	34.0000	35.0878	33.6000	33.9600	+6.692%	572,349	+177.709%
2025-05-09	31.9300	32.1850	31.1900	31.8300	+0.347%	678,209	+196.293%
2025-05-08	31.2500	32.3500	30.9700	31.7200	+2.820%	842,002	+197.320%
2025-05-07	30.8750	31.8700	29.9100	30.8500	-2.804%	1,691,829	+205.705%
2025-05-06	32.3900	32.6700	31.3400	31.7400	-3.114%	1,134,485	+197.133%
2025-05-05	33.0400	33.5699	32.7500	32.7600	-1.385%	685,433	+187.882%
2025-05-02	32.9400	33.7100	32.9400	33.2200	+3.104%	419,499	+183.895%
2025-05-01	32.6600	32.6900	32.1300	32.2200	-0.031%	462,346	+192.706%
2025-04-30	31.9900	32.3400	31.5250	32.2300	-1.196%	515,495	+192.616%
2025-04-29	31.9000	33.0100	31.8749	32.6200	+0.928%	1,212,593	+189.117%
2025-04-28	31.9100	32.3900	31.5300	32.3200	+0.748%	499,111	+191.801%
2025-04-25	31.4400	32.1200	31.3900	32.0800	+0.250%	375,785	+193.984%
2025-04-24	31.2900	32.1400	30.8800	32.0000	+4.507%	546,628	+194.719%
2025-04-23	31.5600	31.8850	30.5300	30.6200	+1.728%	692,050	+208.001%
2025-04-22	30.3600	30.3600	29.6200	30.1000	+2.311%	671,360	+213.322%
2025-04-21	28.3900	29.4700	28.1100	29.4200	+1.100%	691,740	+220.564%
2025-04-17	29.4800	29.6808	28.9631	29.1000	-0.683%	864,568	+224.089%
2025-04-16	29.7400	30.0300	28.7700	29.3000	-3.840%	805,414	+221.877%
2025-04-15	29.7600	30.7950	29.7600	30.4700	+1.229%	509,356	+209.518%
2025-04-14	30.6900	30.9150	29.3601	30.1000	+0.770%	517,950	+213.322%
2025-04-11	29.4500	30.0900	28.7000	29.8700	+1.599%	560,588	+215.735%
2025-04-10	30.8300	30.9100	28.7750	29.4000	-8.468%	828,370	+220.782%

.dark-mode .l2Jgtp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2Jgtp{ color: #333333; background-color: white; border: 2px solid #333333; }KLICKulicke & Soffa Industries Incstock NASDAQ

KLIC
Kulicke & Soffa Industries Inc
stock NASDAQ