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

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

Date Range:

2025-08-23 - 2025-11-23

Date	Open	High	Low	Close	Volume	Adjusted Close
11/21/2025	39.36	41.55	39.20	40.88	973,605	40.88
11/20/2025	40.00	41.37	38.67	39.03	1,509,867	39.03
11/19/2025	35.73	36.39	35.24	35.29	676,167	35.29
11/18/2025	35.43	36.04	35.02	35.56	504,723	35.56
11/17/2025	36.90	37.17	35.36	35.64	512,140	35.64
11/14/2025	36.49	37.48	36.06	37.16	324,168	37.16
11/13/2025	38.58	38.74	37.20	37.62	274,575	37.62
11/12/2025	38.92	39.41	38.73	39.00	303,903	39.00
11/11/2025	38.69	38.95	38.32	38.65	242,306	38.65
11/10/2025	39.48	39.48	38.86	39.20	278,310	39.20
11/07/2025	37.79	38.48	37.17	38.43	300,450	38.43
11/06/2025	39.47	39.88	38.40	38.42	300,615	38.42
11/05/2025	38.39	39.79	38.39	39.50	420,279	39.50
11/04/2025	39.24	39.35	38.23	38.39	369,305	38.39
11/03/2025	40.03	40.26	39.42	40.22	477,451	40.22
10/31/2025	39.51	40.38	39.19	39.93	328,483	39.93
10/30/2025	39.84	40.16	39.32	39.57	491,684	39.57
10/29/2025	40.62	41.16	39.06	39.71	567,430	39.71
10/28/2025	40.38	41.45	40.13	40.99	346,176	40.99
10/27/2025	41.07	41.52	40.64	40.83	323,422	40.83
10/24/2025	40.62	41.17	40.09	40.81	455,422	40.81
10/23/2025	38.30	40.22	38.30	40.17	396,521	40.17
10/22/2025	39.67	40.01	37.89	38.51	392,198	38.51
10/21/2025	39.48	39.97	39.27	39.90	540,945	39.90
10/20/2025	39.40	40.23	39.40	39.60	664,954	39.60
10/17/2025	39.44	39.79	38.59	38.86	627,468	38.86
10/16/2025	40.55	40.78	39.47	39.74	448,349	39.74
10/15/2025	40.48	40.96	39.89	40.06	614,216	40.06
10/14/2025	38.91	40.59	38.75	40.05	471,152	40.05
10/13/2025	39.70	40.31	39.24	40.04	318,152	40.04
10/10/2025	40.85	41.06	38.13	38.18	388,378	38.18
10/09/2025	40.75	41.01	40.03	40.88	300,951	40.88
10/08/2025	39.92	40.91	39.59	40.73	278,176	40.73
10/07/2025	41.74	41.77	39.57	40.05	444,430	40.05
10/06/2025	40.69	41.65	40.69	41.61	448,388	41.61
10/03/2025	41.13	41.51	40.20	40.34	444,038	40.34
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