Dark

KLIC
Kulicke & Soffa Industries Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

99.14USD+3.486%(+3.34)501,695

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

94.50USD-1.357%(-1.30)994

After-hours

Aug 14, 2026 4:59:30 PM EDT

99.50USD+0.363%(+0.36)500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	94.5000	99.2600	94.5000	99.0900	+3.434%	501,695	0.000%
2026-08-13	94.8800	97.3300	94.2700	95.8000	+0.683%	592,421	+3.434%
2026-08-12	94.6900	96.4200	94.0129	95.1500	+4.537%	761,254	+4.141%
2026-08-11	88.6600	91.9250	88.1550	91.0200	+5.225%	615,976	+8.866%
2026-08-10	92.6400	92.9400	86.2500	86.5000	-5.268%	987,290	+14.555%
2026-08-07	93.0000	94.6650	90.3000	91.3100	+0.717%	1,044,644	+8.520%
2026-08-06	89.3150	94.2500	82.6700	90.6600	-3.389%	1,387,113	+9.298%
2026-08-05	92.7000	97.9999	92.4400	93.8400	-0.011%	1,253,302	+5.595%
2026-08-04	93.1000	94.5450	91.2900	93.8500	+4.093%	964,431	+5.583%
2026-08-03	85.8200	92.1000	84.2800	90.1600	+1.076%	1,393,946	+9.905%
2026-07-31	92.4500	95.3800	87.3600	89.2000	+0.996%	1,493,864	+11.087%
2026-07-30	88.9300	92.6200	87.6500	88.3200	+6.589%	1,329,132	+12.194%
2026-07-29	88.8900	89.2000	81.7400	82.8600	-8.875%	1,833,468	+19.587%
2026-07-28	93.6500	93.6500	87.0100	90.9300	-7.422%	1,172,401	+8.974%
2026-07-27	102.0600	104.2800	93.7700	98.2200	-3.069%	1,246,679	+0.886%
2026-07-24	105.9200	107.0900	99.1500	101.3300	-4.478%	620,628	-2.211%
2026-07-23	104.3700	108.1300	104.3500	106.0800	+0.455%	652,127	-6.589%
2026-07-22	104.8500	108.9616	104.8500	105.6000	-2.709%	841,639	-6.165%
2026-07-21	104.8700	108.6500	103.6450	108.5400	+8.475%	732,658	-8.706%
2026-07-20	99.4300	102.3200	98.5150	100.0600	+2.921%	625,745	-0.969%
2026-07-17	94.3700	100.4900	92.2600	97.2200	-1.818%	968,043	+1.923%
2026-07-16	102.8400	104.6800	97.7300	99.0200	-7.820%	884,443	+0.071%
2026-07-15	113.0800	115.1000	102.2700	107.4200	-2.425%	977,748	-7.755%
2026-07-14	112.6200	112.8799	108.0550	110.0900	+3.381%	620,730	-9.992%
2026-07-13	110.2400	110.9799	105.3600	106.4900	-6.102%	694,522	-6.949%
2026-07-10	109.0700	114.8750	107.3900	113.4100	+1.813%	609,579	-12.627%
2026-07-09	111.3500	114.9900	110.0900	111.3900	+6.869%	754,567	-11.042%
2026-07-08	105.2700	108.3200	101.3950	104.2300	-1.549%	1,368,210	-4.931%
2026-07-07	111.6900	114.3900	105.6300	105.8700	-11.487%	1,359,857	-6.404%
2026-07-06	124.5700	126.1665	117.2000	119.6100	-1.418%	1,018,303	-17.156%
2026-07-02	133.5500	133.5500	117.3450	121.3300	-9.327%	1,602,400	-18.330%
2026-07-01	127.8300	135.8000	126.4300	133.8100	+0.037%	1,573,089	-25.947%
2026-06-30	129.5000	134.8000	127.2084	133.7600	+3.594%	1,127,439	-25.920%
2026-06-29	122.8500	131.6200	119.0804	129.1200	+3.115%	1,273,409	-23.257%
2026-06-26	125.8400	129.3900	123.5000	125.2200	-4.768%	3,494,012	-20.867%
2026-06-25	129.7000	133.4100	123.9700	131.4900	+6.660%	1,631,179	-24.641%
2026-06-24	127.0400	129.4000	121.1900	123.2800	-3.006%	1,778,410	-19.622%
2026-06-23	113.8800	129.6468	113.8800	127.1000	+2.318%	2,331,513	-22.038%
2026-06-22	122.8100	125.1300	117.5271	124.2200	+1.928%	1,714,822	-20.230%
2026-06-18	121.5000	125.1400	121.1500	121.8700	+4.600%	1,806,282	-18.692%
2026-06-17	120.3900	122.5100	116.1600	116.5100	-0.648%	871,336	-14.952%
2026-06-16	114.3700	124.7500	114.3200	117.2700	+1.590%	1,728,867	-15.503%
2026-06-15	116.8700	117.9632	112.6200	115.4350	+2.037%	904,147	-14.159%
2026-06-12	111.9900	115.2700	110.0000	113.1300	+1.172%	690,265	-12.411%
2026-06-11	105.8300	112.0000	103.4674	111.8200	+9.595%	675,187	-11.384%
2026-06-10	101.6600	107.8000	100.3100	102.0300	-0.594%	600,920	-2.882%
2026-06-09	105.1900	109.5000	96.4600	102.6400	+0.137%	684,954	-3.459%
2026-06-08	102.9800	103.9000	100.0143	102.5000	+4.421%	737,270	-3.327%
2026-06-05	103.9000	104.7500	97.3300	98.1600	-8.705%	894,110	+0.947%
2026-06-04	104.0300	109.3900	103.0550	107.5200	-0.812%	485,046	-7.840%
2026-06-03	109.1200	109.9600	105.4900	108.4000	+0.037%	773,323	-8.589%
2026-06-02	105.6800	110.7799	103.8800	108.3600	+4.858%	906,248	-8.555%
2026-06-01	101.7300	104.8800	99.0000	103.3400	+1.423%	964,787	-4.113%
2026-05-29	105.4900	107.5600	101.2500	101.8900	-2.730%	1,277,004	-2.748%
2026-05-28	104.6300	106.6000	100.3400	104.7500	-0.814%	1,075,125	-5.403%
2026-05-27	109.5800	109.8800	103.2450	105.6100	-2.726%	909,846	-6.174%
2026-05-26	107.7100	109.1550	104.7000	108.5700	+3.994%	732,324	-8.732%
2026-05-22	102.0900	105.8500	101.2300	104.4000	+3.274%	551,413	-5.086%
2026-05-21	100.7600	103.2800	98.5500	101.0900	-0.138%	836,076	-1.978%
2026-05-20	99.3700	101.5593	96.1700	101.2300	+3.698%	639,830	-2.114%
2026-05-19	97.0000	98.9399	94.3071	97.6200	-1.751%	1,141,611	+1.506%
2026-05-18	103.0600	104.1650	98.5300	99.3600	-2.626%	1,056,290	-0.272%
2026-05-15	100.5700	102.4300	98.3000	102.0400	-1.969%	875,354	-2.891%
2026-05-14	104.1900	105.3300	101.0200	104.0900	-0.173%	651,501	-4.804%
2026-05-13	100.6700	105.2400	98.3600	104.2700	+6.398%	1,029,640	-4.968%
2026-05-12	102.0600	102.4100	96.0006	98.0000	-6.022%	971,603	+1.112%
2026-05-11	102.6600	104.3700	101.7700	104.2800	+1.578%	1,120,847	-4.977%
2026-05-08	100.4700	104.7300	99.8400	102.6600	+4.595%	1,477,023	-3.477%
2026-05-07	106.0100	107.0099	91.8000	98.1500	+4.660%	2,711,733	+0.958%
2026-05-06	93.9700	95.2800	91.5000	93.7800	+2.615%	1,188,241	+5.662%
2026-05-05	88.4500	92.6300	88.3250	91.3900	+4.030%	647,081	+8.425%
2026-05-04	86.3500	88.2500	85.7150	87.8500	+1.761%	633,208	+12.795%
2026-05-01	85.4300	87.1850	84.3000	86.3300	+0.971%	606,811	+14.780%
2026-04-30	84.5200	86.6100	82.9600	85.5000	+2.151%	680,722	+15.895%
2026-04-29	83.3100	84.3200	82.3750	83.7000	+0.868%	433,788	+18.387%
2026-04-28	82.5100	85.8450	81.5000	82.9800	-4.025%	580,761	+19.414%
2026-04-27	87.7800	88.3100	84.7100	86.4600	-1.425%	634,590	+14.608%
2026-04-24	89.5700	89.5900	86.3700	87.7100	+3.603%	881,515	+12.975%
2026-04-23	85.5700	86.3300	83.0843	84.6600	-0.634%	340,154	+17.045%
2026-04-22	85.6300	86.1700	83.6800	85.2000	+1.525%	507,200	+16.303%
2026-04-21	83.9800	85.5900	83.3250	83.9200	+0.599%	516,602	+18.077%
2026-04-20	82.0800	83.8300	81.0000	83.4200	+1.881%	523,313	+18.784%
2026-04-17	81.4200	84.4600	79.7501	81.8800	+2.787%	736,149	+21.019%
2026-04-16	79.3300	80.2600	78.7011	79.6600	-0.225%	648,755	+24.391%
2026-04-15	79.0700	80.0800	77.3400	79.8400	-0.075%	649,362	+24.111%
2026-04-14	78.9500	80.2700	77.1783	79.9000	+2.462%	585,942	+24.018%
2026-04-13	76.8300	78.8099	76.6700	77.9800	+0.671%	502,871	+27.071%
2026-04-10	78.8650	80.9671	77.1500	77.4600	+0.859%	924,042	+27.924%
2026-04-09	72.6200	77.2600	72.6200	76.8000	+6.136%	945,784	+29.023%
2026-04-08	70.6500	73.2000	70.5800	72.3600	+7.711%	947,432	+36.940%
2026-04-07	66.5000	67.8100	65.6600	67.1800	+0.841%	484,690	+47.499%
2026-04-06	65.1600	66.9701	64.0500	66.6200	+3.964%	411,199	+48.739%
2026-04-02	63.4400	66.5600	63.0000	64.0800	-3.319%	676,149	+54.635%
2026-04-01	66.3600	68.1900	66.0400	66.2800	+0.852%	399,646	+49.502%
2026-03-31	63.0300	65.8800	62.9250	65.7200	+6.360%	577,988	+50.776%
2026-03-30	65.7100	65.7100	61.2400	61.7900	-4.468%	478,375	+60.366%
2026-03-27	63.8400	65.7250	63.4300	64.6800	-0.108%	451,313	+53.200%
2026-03-26	66.9400	67.4450	64.4500	64.7500	-5.887%	463,371	+53.035%
2026-03-25	69.0400	69.9700	68.0000	68.8000	+1.117%	423,738	+44.026%
2026-03-24	64.3700	68.3399	64.3700	68.0400	+4.196%	561,259	+45.635%
2026-03-23	66.7500	67.2150	64.9350	65.3000	+2.207%	508,772	+51.746%
2026-03-20	66.7600	66.8199	62.6100	63.8900	-4.299%	1,045,325	+55.095%
2026-03-19	63.6200	67.5500	61.9500	66.7600	+1.567%	405,089	+48.427%
2026-03-18	66.2100	67.0500	65.0200	65.7300	-0.949%	340,388	+50.753%
2026-03-17	66.1400	67.5400	65.7100	66.3600	+0.325%	574,257	+49.322%
2026-03-16	66.0000	67.1250	65.1150	66.1450	+2.757%	441,770	+49.807%
2026-03-13	64.4600	65.7800	63.9450	64.3700	+1.546%	562,856	+53.938%
2026-03-12	64.5000	64.5000	62.8750	63.3900	-3.339%	403,195	+56.318%
2026-03-11	65.0400	65.9600	64.4950	65.5800	+0.183%	416,217	+51.098%
2026-03-10	65.0500	67.0500	64.1700	65.4600	+0.015%	798,822	+51.375%
2026-03-09	59.9000	65.5700	59.3000	65.4500	+6.475%	1,074,609	+51.398%
2026-03-06	60.7500	62.6650	60.6000	61.4700	-3.166%	687,127	+61.201%
2026-03-05	66.5300	67.3300	62.6400	63.4800	-6.303%	518,005	+56.096%
2026-03-04	67.5300	68.4950	66.6100	67.7500	+2.310%	556,923	+46.258%
2026-03-03	66.8800	67.1900	65.0000	66.2200	-5.763%	847,830	+49.638%
2026-03-02	68.3900	70.8300	68.3900	70.2700	+0.789%	712,181	+41.013%
2026-02-27	69.1800	70.5850	68.2401	69.7200	-1.428%	657,153	+42.126%
2026-02-26	72.6600	72.7800	68.6300	70.7300	-2.777%	635,790	+40.096%
2026-02-25	72.2100	72.9000	70.5800	72.7500	+2.177%	541,118	+36.206%
2026-02-24	69.3800	72.3500	69.3800	71.2000	+3.069%	621,449	+39.171%
2026-02-23	70.7500	70.8800	68.0900	69.0800	-2.498%	368,937	+43.442%
2026-02-20	69.2800	71.1950	69.2100	70.8500	+2.001%	552,941	+39.859%
2026-02-19	68.0100	70.6550	67.3100	69.4600	+0.696%	882,218	+42.658%
2026-02-18	72.0000	72.3100	68.6300	68.9800	-3.887%	649,481	+43.650%
2026-02-17	70.3200	72.2900	68.8900	71.7700	+0.209%	573,194	+38.066%
2026-02-13	71.9300	73.7000	70.7500	71.6200	-0.638%	1,092,167	+38.355%
2026-02-12	74.8700	75.4500	71.5000	72.0800	-3.726%	955,443	+37.472%
2026-02-11	75.8900	77.4999	73.6100	74.8700	+0.040%	1,036,633	+32.349%
2026-02-10	73.2200	75.5950	71.7350	74.8400	+2.633%	1,141,437	+32.402%
2026-02-09	70.8500	73.0000	70.0000	72.9200	+2.820%	1,243,370	+35.889%
2026-02-06	67.2000	70.9600	66.2679	70.9200	+6.807%	1,752,731	+39.721%
2026-02-05	57.3400	66.5400	57.0100	66.4000	+19.274%	2,806,472	+49.232%
2026-02-04	57.7100	58.7500	54.3700	55.6700	-2.675%	1,054,502	+77.995%
2026-02-03	58.2000	58.6100	56.1000	57.2000	-1.226%	693,220	+73.234%
2026-02-02	56.6000	57.9600	56.3100	57.9100	+1.012%	746,786	+71.110%
2026-01-30	57.7300	59.2750	56.9900	57.3300	-2.583%	916,323	+72.841%
2026-01-29	58.7600	59.1700	57.0000	58.8500	+0.874%	672,682	+68.377%
2026-01-28	59.1400	59.9600	58.0300	58.3400	+0.344%	554,708	+69.849%
2026-01-27	58.2000	58.7000	57.6700	58.1400	+1.008%	338,278	+70.433%
2026-01-26	57.5100	58.5300	57.0053	57.5600	+0.017%	517,474	+72.151%
2026-01-23	59.3400	59.6450	57.1400	57.5500	-3.294%	453,963	+72.181%
2026-01-22	59.8200	60.0000	58.8600	59.5100	+0.084%	560,178	+66.510%
2026-01-21	57.6500	59.7100	57.4300	59.4600	+4.812%	572,294	+66.650%
2026-01-20	56.8000	58.4200	56.3100	56.7300	-1.425%	469,393	+74.669%
2026-01-16	59.7100	59.7900	57.3400	57.5500	-2.738%	691,432	+72.181%
2026-01-15	58.4700	59.5900	57.4700	59.1700	+4.670%	1,276,310	+67.467%
2026-01-14	55.0400	57.2000	54.6400	56.5300	+2.021%	1,027,184	+75.287%
2026-01-13	56.3900	56.9400	55.0100	55.4100	-1.616%	870,110	+78.831%
2026-01-12	55.5000	57.9300	55.2450	56.3200	+1.752%	946,202	+75.941%
2026-01-09	54.0000	55.7050	53.6300	55.3500	+2.595%	598,298	+79.024%
2026-01-08	53.5500	55.9600	52.2600	53.9500	-0.074%	935,517	+83.670%
2026-01-07	52.7300	54.0500	52.6200	53.9900	+0.709%	599,123	+83.534%
2026-01-06	52.1300	54.5850	52.1300	53.6100	+4.442%	963,959	+84.835%
2026-01-05	49.2600	51.4700	49.2600	51.3300	+6.163%	1,239,455	+93.045%
2026-01-02	46.8100	48.3500	46.6300	48.3500	+6.124%	671,102	+104.943%
2025-12-31	46.3800	46.5000	45.5100	45.5600	-1.768%	269,733	+117.493%
2025-12-30	46.3600	46.5250	46.0100	46.3800	+0.194%	221,308	+113.648%
2025-12-29	46.4400	46.9900	46.0000	46.2900	-0.984%	249,441	+114.064%
2025-12-26	46.6300	47.1500	46.2900	46.7500	+0.646%	241,408	+111.957%
2025-12-24	46.6300	46.8200	46.2550	46.4500	+0.216%	114,445	+113.326%
2025-12-23	46.1300	46.5700	45.7800	46.3500	+0.195%	232,632	+113.786%
2025-12-22	46.5900	47.2450	46.1600	46.2600	+1.314%	386,681	+114.202%
2025-12-19	45.3200	46.2295	45.2700	45.6600	+0.110%	1,090,228	+117.017%
2025-12-18	46.1900	47.0588	45.4500	45.6100	-0.328%	612,605	+117.255%
2025-12-17	46.8900	47.4100	44.9000	45.7600	-2.160%	752,317	+116.543%
2025-12-16	47.8500	48.1000	46.2900	46.7700	-2.175%	443,486	+111.867%
2025-12-15	48.4000	48.7100	47.0000	47.8100	-0.562%	570,532	+107.258%
2025-12-12	48.8300	49.0693	47.8050	48.0800	-2.097%	605,162	+106.094%
2025-12-11	49.0600	49.3900	48.1500	49.1100	-0.848%	354,128	+101.772%
2025-12-10	48.8700	49.5900	48.2800	49.5300	+1.082%	683,114	+100.061%
2025-12-09	48.1100	49.0400	47.5000	49.0000	+0.968%	425,160	+102.224%
2025-12-08	49.2300	50.1900	48.1491	48.5300	+0.082%	958,739	+104.183%
2025-12-05	47.9400	49.5800	47.9300	48.4900	+1.934%	830,062	+104.351%
2025-12-04	46.5600	49.5150	46.5600	47.5700	+1.213%	1,137,256	+108.304%
2025-12-03	45.1200	47.1600	44.9101	47.0000	+4.144%	632,521	+110.830%
2025-12-02	44.9400	45.5450	44.4300	45.1300	+0.782%	1,368,147	+119.566%
2025-12-01	44.8500	45.3300	44.5900	44.7800	-0.732%	556,857	+121.282%
2025-11-28	45.1100	45.2600	44.4400	45.1100	+0.334%	398,568	+119.663%
2025-11-26	43.5100	45.8000	43.2000	44.9600	+3.214%	1,479,699	+120.396%
2025-11-25	42.3400	43.7600	41.3450	43.5600	+4.838%	831,697	+127.479%
2025-11-24	41.0800	42.4300	40.8000	41.5500	+1.639%	794,326	+138.484%
2025-11-21	39.3600	41.5500	39.2000	40.8800	+4.740%	973,605	+142.392%
2025-11-20	40.0000	41.3700	38.6700	39.0300	+10.598%	1,509,981	+153.882%
2025-11-19	35.7300	36.3900	35.1900	35.2900	-0.759%	676,545	+180.788%
2025-11-18	35.4300	36.0400	35.0200	35.5600	-0.224%	504,723	+178.656%
2025-11-17	36.9000	37.1700	35.3600	35.6400	-4.090%	512,140	+178.030%
2025-11-14	36.4900	37.4750	36.0600	37.1600	-1.223%	324,168	+166.658%
2025-11-13	38.5800	38.7400	37.2000	37.6200	-3.538%	274,575	+163.397%
2025-11-12	38.9200	39.4100	38.7250	39.0000	+0.906%	303,909	+154.077%
2025-11-11	38.6900	38.9500	38.3191	38.6500	-1.403%	242,380	+156.378%
2025-11-10	39.4800	39.4800	38.8600	39.2000	+2.004%	278,310	+152.781%
2025-11-07	37.7860	38.4800	37.1700	38.4300	+0.026%	300,450	+157.845%
2025-11-06	39.4700	39.8799	38.3950	38.4200	-2.734%	300,615	+157.913%
2025-11-05	38.3900	39.7900	38.3900	39.5000	+2.891%	420,279	+150.861%
2025-11-04	39.2400	39.3500	38.2300	38.3900	-4.550%	369,331	+158.114%
2025-11-03	40.0300	40.2599	39.4250	40.2200	+0.726%	477,501	+146.370%
2025-10-31	39.5100	40.3750	39.1850	39.9300	+0.910%	328,483	+148.159%
2025-10-30	39.8400	40.1600	39.3200	39.5700	-0.353%	491,684	+150.417%
2025-10-29	40.6200	41.1568	39.0600	39.7100	-3.123%	567,434	+149.534%
2025-10-28	40.3800	41.4500	40.1300	40.9900	+0.392%	346,176	+141.742%
2025-10-27	41.0700	41.5200	40.6404	40.8300	+0.049%	323,422	+142.689%
2025-10-24	40.6200	41.1700	40.0900	40.8100	+1.593%	455,422	+142.808%
2025-10-23	38.3000	40.2200	38.3000	40.1700	+4.311%	396,521	+146.677%
2025-10-22	39.6700	40.0100	37.8900	38.5100	-3.484%	392,268	+157.310%
2025-10-21	39.4800	39.9700	39.2700	39.9000	+0.758%	540,946	+148.346%
2025-10-20	39.4000	40.2300	39.4000	39.6000	+1.904%	664,954	+150.227%
2025-10-17	39.4400	39.7900	38.5900	38.8600	-2.214%	627,468	+154.992%
2025-10-16	40.5500	40.7850	39.4700	39.7400	-0.799%	448,349	+149.346%
2025-10-15	40.4800	40.9600	39.8900	40.0600	+0.025%	614,216	+147.354%
2025-10-14	38.9100	40.5890	38.7500	40.0500	+0.025%	471,184	+147.416%
2025-10-13	39.7000	40.3100	39.2389	40.0400	+4.872%	318,254	+147.478%
2025-10-10	40.8500	41.0600	38.1300	38.1800	-6.605%	388,378	+159.534%
2025-10-09	40.7500	41.0100	40.0300	40.8800	+0.368%	300,952	+142.392%
2025-10-08	39.9200	40.9100	39.5925	40.7300	+1.698%	278,226	+143.285%
2025-10-07	41.7400	41.7700	39.5700	40.0500	-3.749%	444,432	+147.416%
2025-10-06	40.6900	41.6450	40.6900	41.6100	+3.148%	448,387	+138.140%
2025-10-03	41.1300	41.5050	40.2000	40.3400	-1.897%	444,038	+145.637%
2025-10-02	42.0600	42.2250	40.9800	41.1200	-0.315%	422,658	+140.978%
2025-10-01	40.3500	41.4400	40.1300	41.2500	+1.501%	512,430	+140.218%
2025-09-30	40.4600	40.9900	40.0500	40.6400	+0.197%	410,442	+143.824%
2025-09-29	41.5200	41.5200	40.2200	40.5600	-0.952%	337,796	+144.305%
2025-09-26	41.0400	41.2200	40.4800	40.9500	-0.244%	310,963	+141.978%
2025-09-25	40.9700	41.1250	40.4200	41.0500	-1.084%	335,386	+141.389%
2025-09-24	42.3100	42.3600	40.9800	41.5000	-2.468%	368,567	+138.771%
2025-09-23	43.2500	43.8227	42.3300	42.5500	-0.908%	410,543	+132.879%
2025-09-22	42.4000	43.3150	42.1100	42.9400	+2.262%	438,287	+130.764%
2025-09-19	42.9100	43.0300	41.6200	41.9900	-2.417%	1,140,564	+135.985%
2025-09-18	42.7500	43.3500	42.3000	43.0300	+4.189%	710,858	+130.281%
2025-09-17	41.3100	42.3100	40.7500	41.3000	+0.413%	895,669	+139.927%
2025-09-16	40.3700	41.3300	40.0900	41.1300	+5.044%	993,247	+140.919%
2025-09-15	38.8100	39.5300	38.6400	39.1550	+1.385%	440,930	+153.071%
2025-09-12	39.0800	39.2050	38.5300	38.6200	-1.025%	405,584	+156.577%
2025-09-11	38.1400	39.2400	38.1400	39.0200	+2.765%	484,085	+153.947%
2025-09-10	37.9600	38.1700	37.5000	37.9700	+0.026%	421,238	+160.969%
2025-09-09	38.0000	38.2950	37.7100	37.9600	-0.498%	414,751	+161.038%
2025-09-08	38.4300	38.4700	37.7100	38.1500	-0.157%	454,691	+159.738%
2025-09-05	38.2700	38.8899	37.7500	38.2100	+1.138%	402,281	+159.330%
2025-09-04	36.1600	38.0050	35.9800	37.7800	+3.877%	451,767	+162.282%
2025-09-03	36.5100	36.8750	36.1000	36.3700	-0.411%	1,081,540	+172.450%
2025-09-02	36.5100	36.5800	35.9850	36.5200	-2.613%	485,090	+171.331%
2025-08-29	37.4700	37.9300	37.0800	37.5000	-0.794%	610,316	+164.240%
2025-08-28	37.6200	38.0400	37.2800	37.8000	+0.478%	442,020	+162.143%
2025-08-27	37.1100	37.7700	37.0350	37.6200	+0.053%	618,495	+163.397%
2025-08-26	37.4400	37.9400	37.2300	37.6000	+0.508%	480,020	+163.537%
2025-08-25	37.6300	37.7050	37.1700	37.4100	-0.690%	289,890	+164.876%
2025-08-22	36.6600	38.0500	36.4950	37.6700	+3.546%	360,317	+163.048%
2025-08-21	35.5000	36.4400	35.5000	36.3800	+1.365%	400,670	+172.375%
2025-08-20	36.2700	36.2700	35.1600	35.8900	-1.048%	354,222	+176.094%
2025-08-19	36.5900	37.1100	36.1400	36.2700	-0.902%	313,165	+173.201%
2025-08-18	36.1600	36.8500	36.1600	36.6000	+1.357%	378,390	+170.738%
2025-08-15	37.0500	37.0500	35.8500	36.1100	-3.449%	415,041	+174.412%
2025-08-14	36.9100	37.5500	36.7100	37.4000	-0.875%	417,973	+164.947%
2025-08-13	37.5100	37.8700	37.2700	37.7300	+1.561%	512,788	+162.629%
2025-08-12	35.3600	37.5550	35.2100	37.1500	+5.961%	749,578	+166.729%
2025-08-11	35.5200	35.8600	34.9000	35.0600	-1.016%	531,081	+182.630%
2025-08-08	35.0500	35.7100	34.5600	35.4200	+1.258%	649,158	+179.757%
2025-08-07	34.5400	35.1200	32.8022	34.9800	+8.938%	1,071,505	+183.276%
2025-08-06	32.2500	32.2900	31.3200	32.1100	-0.773%	881,007	+208.595%
2025-08-05	33.0200	33.1950	32.0350	32.3600	-1.492%	691,901	+206.211%
2025-08-04	32.4500	33.0900	32.2600	32.8500	+1.671%	607,982	+201.644%
2025-08-01	32.3200	32.6100	31.5800	32.3100	-1.374%	598,345	+206.685%
2025-07-31	33.4700	33.7100	32.5600	32.7600	-3.986%	497,447	+202.473%
2025-07-30	35.1600	35.3200	33.6650	34.1200	-2.123%	451,244	+190.416%
2025-07-29	35.5600	35.8400	34.6200	34.8600	-1.050%	328,199	+184.251%
2025-07-28	34.2500	35.4100	34.1742	35.2300	+3.618%	564,933	+181.266%
2025-07-25	34.2800	34.2800	33.5800	34.0000	-0.730%	377,006	+191.441%
2025-07-24	34.5600	34.7700	34.0300	34.2500	-1.524%	395,921	+189.314%
2025-07-23	35.2200	35.4050	34.4307	34.7800	-1.249%	566,112	+184.905%
2025-07-22	35.6300	35.9800	34.9100	35.2200	-1.234%	386,149	+181.346%
2025-07-21	35.6500	36.3000	35.6500	35.6600	+0.678%	422,656	+177.874%
2025-07-18	36.3600	36.3600	35.3100	35.4200	-1.337%	344,858	+179.757%
2025-07-17	35.1400	36.2950	35.0055	35.9000	+2.047%	377,174	+176.017%
2025-07-16	35.0200	35.2500	34.3100	35.1800	+0.057%	332,115	+181.666%
2025-07-15	36.3500	36.7350	35.1400	35.1600	-1.705%	406,520	+181.826%
2025-07-14	35.8600	36.1650	35.3744	35.7700	-1.351%	339,576	+177.020%
2025-07-11	36.5700	36.8300	36.1800	36.2600	-1.867%	451,074	+173.276%
2025-07-10	36.8500	37.5150	36.6020	36.9500	+1.011%	570,590	+168.173%
2025-07-09	37.0200	37.2600	35.9050	36.5800	-0.733%	335,526	+170.886%
2025-07-08	35.8800	37.2500	35.7500	36.8500	+3.250%	467,813	+168.901%
2025-07-07	36.1700	36.7400	35.6200	35.6900	-2.911%	389,916	+177.641%
2025-07-03	37.0500	37.1300	36.6500	36.7600	-0.054%	188,322	+169.559%
2025-07-02	35.6900	36.8900	35.6900	36.7800	+3.025%	397,691	+169.413%
2025-07-01	34.4800	36.6000	34.3100	35.7000	+3.179%	551,272	+177.563%
2025-06-30	35.0000	35.0150	34.6000	34.6000	-0.432%	392,436	+186.387%
2025-06-27	35.4800	35.6545	34.3400	34.7500	-1.781%	1,099,378	+185.151%
2025-06-26	34.9700	35.5200	34.5000	35.3800	+1.288%	317,525	+180.073%
2025-06-25	35.1400	35.2200	34.6000	34.9300	-0.428%	410,542	+183.682%
2025-06-24	34.3000	35.1500	33.8519	35.0800	+3.879%	481,821	+182.469%
2025-06-23	33.4600	33.8800	33.1400	33.7700	+0.926%	332,758	+193.426%
2025-06-20	34.2700	34.3800	33.0500	33.4600	-1.704%	744,753	+196.145%
2025-06-18	34.3900	34.6000	33.8800	34.0400	-1.419%	327,186	+191.099%
2025-06-17	34.9700	35.4950	34.5100	34.5300	-2.320%	365,707	+186.968%
2025-06-16	34.4000	35.6400	34.3850	35.3500	+4.093%	629,524	+180.311%
2025-06-13	33.9700	34.6099	33.8200	33.9600	-2.358%	684,049	+191.784%
2025-06-12	34.2500	34.9000	34.2500	34.7800	+0.144%	469,642	+184.905%
2025-06-11	35.6300	35.7300	34.5100	34.7300	-1.335%	691,235	+185.315%
2025-06-10	34.3300	35.9400	34.2850	35.2000	+3.044%	917,749	+181.506%
2025-06-09	33.5000	34.6500	33.4400	34.1600	+2.985%	1,940,371	+190.076%
2025-06-06	33.2700	33.6000	32.5700	33.1700	+0.821%	1,052,412	+198.734%
2025-06-05	33.5000	33.7300	32.6300	32.9000	-1.526%	1,143,393	+201.185%
2025-06-04	33.1300	33.5600	32.7000	33.4100	+1.335%	316,157	+196.588%
2025-06-03	32.1800	33.2100	31.9600	32.9700	+2.344%	523,807	+200.546%
2025-06-02	31.9700	32.2200	31.8000	32.2150	+0.202%	481,107	+207.590%
2025-05-30	32.4100	32.7550	31.8600	32.1500	-1.742%	793,518	+208.212%
2025-05-29	33.1600	33.1600	32.3800	32.7200	+0.925%	410,547	+202.842%
2025-05-28	32.7300	32.7300	32.2200	32.4200	-0.826%	661,250	+205.645%
2025-05-27	32.4700	32.9700	32.2400	32.6900	+2.476%	411,672	+203.120%
2025-05-23	31.3350	31.9300	31.2100	31.9000	-1.116%	425,203	+210.627%
2025-05-22	32.3600	32.7000	32.1357	32.2600	-0.860%	417,558	+207.161%
2025-05-21	32.7200	33.1300	32.1500	32.5400	-2.165%	489,251	+204.518%
2025-05-20	32.9100	33.2700	32.7800	33.2600	+0.544%	693,648	+197.925%
2025-05-19	33.0700	33.4900	32.5100	33.0800	-2.188%	1,112,773	+199.547%
2025-05-16	33.9600	34.2800	33.3200	33.8200	-0.937%	418,487	+192.992%
2025-05-15	34.0200	34.3750	33.8400	34.1400	-0.321%	473,847	+190.246%
2025-05-14	34.4200	34.8100	34.2150	34.2500	-1.012%	400,412	+189.314%
2025-05-13	34.2800	34.9600	34.2800	34.6000	+1.885%	495,159	+186.387%
2025-05-12	34.0000	35.0878	33.6000	33.9600	+6.692%	572,349	+191.784%
2025-05-09	31.9300	32.1850	31.1900	31.8300	+0.347%	678,209	+211.310%
2025-05-08	31.2500	32.3500	30.9700	31.7200	+2.820%	842,002	+212.390%
2025-05-07	30.8750	31.8700	29.9100	30.8500	-2.804%	1,691,829	+221.199%
2025-05-06	32.3900	32.6700	31.3400	31.7400	-3.114%	1,134,485	+212.193%
2025-05-05	33.0400	33.5699	32.7500	32.7600	-1.385%	685,433	+202.473%
2025-05-02	32.9400	33.7100	32.9400	33.2200	+3.104%	419,499	+198.284%
2025-05-01	32.6600	32.6900	32.1300	32.2200	-0.031%	462,346	+207.542%
2025-04-30	31.9900	32.3400	31.5250	32.2300	-1.196%	515,495	+207.446%
2025-04-29	31.9000	33.0100	31.8749	32.6200	+0.928%	1,212,593	+203.771%
2025-04-28	31.9100	32.3900	31.5300	32.3200	+0.748%	499,111	+206.590%
2025-04-25	31.4400	32.1200	31.3900	32.0800	+0.250%	375,785	+208.884%
2025-04-24	31.2900	32.1400	30.8800	32.0000	+4.507%	546,628	+209.656%
2025-04-23	31.5600	31.8850	30.5300	30.6200	+1.728%	692,050	+223.612%
2025-04-22	30.3600	30.3600	29.6200	30.1000	+2.311%	671,360	+229.203%
2025-04-21	28.3900	29.4700	28.1100	29.4200	+1.100%	691,740	+236.812%
2025-04-17	29.4800	29.6808	28.9631	29.1000	-0.683%	864,568	+240.515%
2025-04-16	29.7400	30.0300	28.7700	29.3000	-3.840%	805,414	+238.191%
2025-04-15	29.7600	30.7950	29.7600	30.4700	+1.229%	509,356	+225.205%
2025-04-14	30.6900	30.9150	29.3601	30.1000	+0.770%	517,950	+229.203%
2025-04-11	29.4500	30.0900	28.7000	29.8700	+1.599%	560,588	+231.738%
2025-04-10	30.8300	30.9100	28.7750	29.4000	-8.468%	828,370	+237.041%
2025-04-09	27.9100	33.0513	27.6200	32.1200	+16.166%	1,052,269	+208.499%
2025-04-08	30.1200	30.3000	27.1500	27.6500	-5.405%	1,002,809	+258.373%
2025-04-07	27.6500	31.5100	27.5000	29.2300	+0.378%	1,406,609	+239.001%
2025-04-04	29.3100	30.2500	26.6250	29.1200	-1.455%	1,290,775	+240.282%
2025-04-03	32.0200	32.3350	29.5250	29.5500	-12.755%	927,758	+235.330%
2025-04-02	32.9400	34.1420	32.9400	33.8700	+1.104%	618,010	+192.560%
2025-04-01	32.4300	33.7500	32.3400	33.5000	+1.577%	714,516	+195.791%
2025-03-31	32.5000	33.0200	31.7700	32.9800	-0.242%	786,148	+200.455%
2025-03-28	34.5000	34.5700	32.9200	33.0600	-4.174%	495,871	+199.728%
2025-03-27	35.9500	36.3800	34.3100	34.5000	-2.735%	648,557	+187.217%
2025-03-26	36.4700	36.7700	35.2500	35.4700	-2.689%	286,010	+179.363%
2025-03-25	36.4200	36.7500	36.0500	36.4500	-0.164%	703,047	+171.852%
2025-03-24	36.5200	37.0000	36.3100	36.5100	+2.097%	385,933	+171.405%
2025-03-21	35.1900	35.8000	34.8400	35.7600	-0.362%	1,103,399	+177.097%
2025-03-20	36.0000	36.2500	35.7700	35.8900	-1.644%	332,174	+176.094%
2025-03-19	36.3000	36.8500	35.9600	36.4900	+0.330%	426,526	+171.554%
2025-03-18	36.6100	36.6700	36.1200	36.3700	-1.303%	365,040	+172.450%
2025-03-17	36.6100	37.1900	36.5100	36.8500	+0.299%	404,791	+168.901%
2025-03-14	36.1000	36.9600	36.0500	36.7400	+3.231%	457,878	+169.706%
2025-03-13	35.7600	36.5200	35.4150	35.5900	-0.836%	465,539	+178.421%
2025-03-12	36.0700	36.3950	35.3250	35.8900	+0.786%	650,130	+176.094%
2025-03-11	35.9900	36.3600	35.0400	35.6100	-1.603%	956,506	+178.265%
2025-03-10	37.2900	37.5700	35.9500	36.1900	-4.888%	635,993	+173.805%
2025-03-07	37.5600	38.1771	36.9800	38.0500	+1.847%	426,416	+160.420%
2025-03-06	36.6600	37.9800	36.6300	37.3600	-0.426%	494,445	+165.230%
2025-03-05	36.7800	37.6200	36.2150	37.5200	+2.710%	425,298	+164.099%
2025-03-04	36.2200	37.2900	36.1300	36.5300	+0.495%	1,141,097	+171.257%
2025-03-03	38.4100	38.6800	36.2450	36.3500	-5.017%	668,486	+172.600%
2025-02-28	37.9100	38.6600	37.3700	38.2700	+1.110%	607,432	+158.923%
2025-02-27	40.2000	40.3750	37.7700	37.8500	-6.103%	756,232	+161.797%
2025-02-26	40.3700	41.3400	40.1200	40.3100	+1.358%	580,843	+145.820%
2025-02-25	40.3900	40.6100	39.6200	39.7700	-1.802%	547,776	+149.158%

.dark-mode .TF4s2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TF4s2D{ color: #333333; background-color: white; border: 2px solid #333333; }KLICKulicke & Soffa Industries Incstock NASDAQ

KLIC
Kulicke & Soffa Industries Inc
stock NASDAQ