Kulicke and Soffa Industries, Inc. - Common Stock (KLIC)

Historical Prices For Kulicke and Soffa Industries, Inc. - Common Stock (KLIC)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	42.06	42.23	40.98	41.12	422,658	41.12
10/01/2025	40.35	41.44	40.13	41.25	512,331	41.25
9/30/2025	40.46	40.99	40.05	40.64	410,442	40.64
9/29/2025	41.52	41.52	40.22	40.56	337,795	40.56
9/26/2025	41.04	41.22	40.48	40.95	320,511	40.95
9/25/2025	40.97	41.13	40.42	41.05	335,160	41.05
9/24/2025	42.31	42.36	40.98	41.50	368,224	41.50
9/23/2025	43.25	43.82	42.33	42.55	410,542	42.55
9/22/2025	42.40	43.31	42.11	42.94	438,287	42.94
9/19/2025	42.91	43.03	41.62	41.99	1,140,564	41.99
9/18/2025	42.75	43.35	42.30	43.03	710,853	43.03
9/17/2025	41.31	42.31	40.75	41.30	895,613	41.09
9/16/2025	40.37	41.33	40.09	41.13	993,101	40.93
9/15/2025	38.81	39.53	38.64	39.16	439,252	38.96
9/12/2025	39.08	39.20	38.53	38.62	405,584	38.43
9/11/2025	38.14	39.24	38.14	39.02	484,085	38.83
9/10/2025	37.96	38.17	37.50	37.97	421,238	37.78
9/09/2025	38.00	38.30	37.71	37.96	414,751	37.77
9/08/2025	38.43	38.47	37.71	38.15	455,096	37.96
9/05/2025	38.27	38.89	37.75	38.21	402,281	38.02
9/04/2025	36.16	38.01	35.98	37.78	451,767	37.59
9/03/2025	36.51	36.88	36.10	36.37	1,081,540	36.19
9/02/2025	36.51	36.58	35.98	36.52	485,090	36.34
8/29/2025	37.47	37.93	37.08	37.50	610,316	37.31
8/28/2025	37.62	38.04	37.28	37.80	442,020	37.61
8/27/2025	37.11	37.77	37.03	37.62	618,495	37.43
8/26/2025	37.44	37.94	37.23	37.60	480,020	37.41
8/25/2025	37.63	37.70	37.17	37.41	289,890	37.22
8/22/2025	36.66	38.05	36.49	37.67	360,317	37.48
8/21/2025	35.50	36.44	35.50	36.38	400,670	36.20
8/20/2025	36.27	36.27	35.16	35.89	354,222	35.71
8/19/2025	36.59	37.11	36.14	36.27	313,165	36.09
8/18/2025	36.16	36.85	36.16	36.60	378,390	36.42
8/15/2025	37.05	37.05	35.85	36.11	415,041	35.93
8/14/2025	36.91	37.55	36.71	37.40	417,973	37.21
8/13/2025	37.51	37.87	37.27	37.73	512,788	37.54
8/12/2025	35.36	37.55	35.21	37.15	749,577	36.97
8/11/2025	35.52	35.86	34.90	35.06	531,081	34.89
8/08/2025	35.05	35.71	34.56	35.42	649,158	35.24
8/07/2025	34.54	35.12	32.80	34.98	1,071,505	34.81
8/06/2025	32.25	32.29	31.32	32.11	881,007	31.95
8/05/2025	33.02	33.20	32.03	32.36	691,901	32.20
8/04/2025	32.45	33.09	32.26	32.85	607,982	32.69
8/01/2025	32.32	32.61	31.58	32.31	598,345	32.15
7/31/2025	33.47	33.71	32.56	32.76	497,447	32.60
7/30/2025	35.16	35.32	33.66	34.12	451,044	33.95
7/29/2025	35.56	35.84	34.62	34.86	328,199	34.69
7/28/2025	34.25	35.41	34.17	35.23	564,933	35.06
7/25/2025	34.28	34.28	33.58	34.00	377,006	33.83
7/24/2025	34.56	34.77	34.03	34.25	395,921	34.08
7/23/2025	35.22	35.41	34.43	34.78	566,112	34.61
7/22/2025	35.63	35.98	34.91	35.22	386,148	35.05
7/21/2025	35.65	36.30	35.65	35.66	422,656	35.48
7/18/2025	36.36	36.36	35.31	35.42	344,858	35.24
7/17/2025	35.14	36.30	35.01	35.90	377,174	35.72
7/16/2025	35.02	35.25	34.31	35.18	332,115	35.01
7/15/2025	36.35	36.73	35.14	35.16	406,520	34.99
7/14/2025	35.86	36.16	35.37	35.77	339,576	35.59
7/11/2025	36.57	36.83	36.18	36.26	451,074	36.08
7/10/2025	36.85	37.52	36.60	36.95	570,590	36.77
7/09/2025	37.02	37.26	35.91	36.58	335,526	36.40
7/08/2025	35.88	37.25	35.75	36.85	467,813	36.67
7/07/2025	36.17	36.74	35.62	35.69	389,862	35.51
7/03/2025	37.05	37.13	36.65	36.76	188,322	36.58