Kulicke and Soffa Industries, Inc.KLICNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $56.58 | $57.96 | $56.31 | $57.44 | 203,524 |
| 1/30/2026 | $57.73 | $59.28 | $56.99 | $57.33 | 916,348 |
| 1/29/2026 | $58.76 | $59.17 | $57.00 | $58.85 | 672,700 |
| 1/28/2026 | $59.14 | $59.96 | $58.03 | $58.34 | 554,708 |
| 1/27/2026 | $58.20 | $58.70 | $57.67 | $58.14 | 338,278 |
| 1/26/2026 | $57.51 | $58.53 | $57.01 | $57.56 | 517,500 |
| 1/23/2026 | $59.34 | $59.65 | $57.14 | $57.55 | 454,000 |
| 1/22/2026 | $59.82 | $60.00 | $58.86 | $59.51 | 560,200 |
| 1/21/2026 | $57.65 | $59.71 | $57.43 | $59.46 | 572,297 |
| 1/20/2026 | $56.80 | $58.42 | $56.31 | $56.73 | 469,400 |
| 1/16/2026 | $59.71 | $59.79 | $57.34 | $57.55 | 691,432 |
| 1/15/2026 | $58.47 | $59.59 | $57.47 | $59.17 | 1.28M |
| 1/14/2026 | $55.04 | $57.20 | $54.64 | $56.53 | 1.03M |
| 1/13/2026 | $56.39 | $56.94 | $55.01 | $55.41 | 870,352 |
| 1/12/2026 | $55.50 | $57.93 | $55.25 | $56.32 | 946,202 |
| 1/9/2026 | $54.00 | $55.71 | $53.63 | $55.35 | 600,630 |
| 1/8/2026 | $53.55 | $55.96 | $52.26 | $53.95 | 938,500 |
| 1/7/2026 | $52.73 | $54.05 | $52.62 | $53.99 | 599,123 |
| 1/6/2026 | $52.13 | $54.59 | $52.13 | $53.61 | 963,959 |
| 1/5/2026 | $49.26 | $51.47 | $49.26 | $51.33 | 1.24M |
| 1/2/2026 | $46.81 | $48.35 | $46.63 | $48.35 | 671,103 |
| 12/31/2025 | $46.38 | $46.50 | $45.51 | $45.56 | 269,733 |
| 12/30/2025 | $46.36 | $46.53 | $46.01 | $46.38 | 221,308 |
| 12/29/2025 | $46.44 | $46.99 | $46.00 | $46.29 | 249,441 |
| 12/26/2025 | $46.63 | $47.15 | $46.29 | $46.75 | 241,408 |
| 12/24/2025 | $46.63 | $46.82 | $46.26 | $46.45 | 114,445 |
| 12/23/2025 | $46.13 | $46.57 | $45.78 | $46.35 | 232,632 |
| 12/22/2025 | $46.59 | $47.25 | $46.16 | $46.26 | 386,700 |
| 12/19/2025 | $45.32 | $46.23 | $45.27 | $45.66 | 1.09M |
| 12/18/2025 | $46.19 | $47.06 | $45.45 | $45.61 | 612,605 |
| 12/17/2025 | $46.89 | $47.41 | $44.90 | $45.76 | 752,317 |
| 12/16/2025 | $47.85 | $48.10 | $46.29 | $46.77 | 443,500 |
| 12/15/2025 | $48.40 | $48.71 | $47.00 | $47.81 | 570,532 |
| 12/12/2025 | $48.83 | $49.07 | $47.81 | $48.08 | 605,200 |
| 12/11/2025 | $49.06 | $49.39 | $48.15 | $49.11 | 354,128 |
| 12/10/2025 | $48.87 | $49.59 | $48.28 | $49.53 | 683,114 |
| 12/9/2025 | $48.11 | $49.04 | $47.50 | $49.00 | 425,200 |
| 12/8/2025 | $49.23 | $50.19 | $48.15 | $48.53 | 958,739 |
| 12/5/2025 | $47.94 | $49.58 | $47.93 | $48.49 | 830,062 |
| 12/4/2025 | $46.56 | $49.52 | $46.56 | $47.57 | 1.14M |
| 12/3/2025 | $45.12 | $47.16 | $44.91 | $47.00 | 632,521 |
| 12/2/2025 | $44.94 | $45.55 | $44.43 | $45.13 | 1.37M |
| 12/1/2025 | $44.85 | $45.33 | $44.59 | $44.78 | 556,900 |
| 11/28/2025 | $45.11 | $45.26 | $44.44 | $45.11 | 398,600 |
| 11/26/2025 | $43.51 | $45.80 | $43.20 | $44.96 | 1.48M |
| 11/25/2025 | $42.34 | $43.76 | $41.35 | $43.56 | 831,700 |
| 11/24/2025 | $41.08 | $42.43 | $40.80 | $41.55 | 794,326 |
| 11/21/2025 | $39.36 | $41.55 | $39.20 | $40.88 | 973,605 |
| 11/20/2025 | $40.00 | $41.37 | $38.67 | $39.03 | 1.51M |
| 11/19/2025 | $35.73 | $36.39 | $35.19 | $35.29 | 676,545 |
| 11/18/2025 | $35.43 | $36.04 | $35.02 | $35.56 | 504,723 |
| 11/17/2025 | $36.90 | $37.17 | $35.36 | $35.64 | 512,140 |
| 11/14/2025 | $36.49 | $37.48 | $36.06 | $37.16 | 324,200 |
| 11/13/2025 | $38.58 | $38.74 | $37.20 | $37.62 | 274,600 |
| 11/12/2025 | $38.92 | $39.41 | $38.73 | $39.00 | 303,909 |
| 11/11/2025 | $38.69 | $38.95 | $38.32 | $38.65 | 242,380 |
| 11/10/2025 | $39.48 | $39.48 | $38.86 | $39.20 | 278,310 |
| 11/7/2025 | $37.79 | $38.48 | $37.17 | $38.43 | 300,500 |
| 11/6/2025 | $39.47 | $39.88 | $38.40 | $38.42 | 300,615 |
| 11/5/2025 | $38.39 | $39.79 | $38.39 | $39.50 | 420,300 |
| 11/4/2025 | $39.24 | $39.35 | $38.23 | $38.39 | 369,331 |