Skip to main content
KLIC logo

Kulicke and Soffa Industries, Inc.

KLICNASDAQTechnologySemiconductor Equipment & Materials

$78.34Today:- (-)1Y +82.72%

As of Oct 27, 2026 close

Market cap
$4.19B
P/E (TTM)
28.96
Forward P/E
13.46
Dividend yield
1.12%
52-week range
$35.02$135.80
Volume (live)
-
Avg. volume (3M)
689.14K

Kulicke and Soffa Industries (KLIC) Historical Stock Prices

Analyze Kulicke and Soffa Industries (KLIC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kulicke and Soffa Industries (KLIC) Interactive Price Chart

Interactive historical price chart showing Kulicke and Soffa Industries stock price movements and trends across multiple time periods.

Loading chart...

KLIC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KLIC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202677.5678.6475.3478.3478.34964.39K
Oct 26, 202674.1576.6973.9375.5075.50420.93K
Oct 23, 202672.9474.9572.3773.7173.71572.45K
Oct 22, 202677.1077.7072.4673.4073.40629.19K
Oct 21, 202682.2882.4880.8981.4381.43376.95K
Oct 20, 202679.5281.4476.9880.4380.43433.67K
Oct 19, 202681.5982.6880.7181.3281.32570.95K
Oct 16, 202681.9982.2678.4878.6378.63805.03K
Oct 15, 202681.2784.5378.4583.0583.05940.04K
Oct 14, 202685.6687.5682.8284.5184.51511.36K
Oct 13, 202686.5688.7185.0688.5488.54370.97K
Oct 12, 202690.3090.5888.1488.3988.39333.55K
Oct 9, 202692.4592.7890.1392.0192.01262.83K
Oct 8, 202692.7395.5489.6390.9290.92619.97K
Oct 7, 202695.2596.5393.6794.9594.95410.35K
Oct 6, 2026101.07101.6497.1797.9297.92552.00K
Oct 5, 2026100.01101.9498.1598.7398.73722.81K
Oct 2, 202698.25101.8698.10100.77100.77684.38K
Oct 1, 202694.5196.3693.3996.0396.03747.37K
Sep 30, 202694.2595.1092.5894.2594.251.08M
Sep 29, 202693.6795.0093.0993.7293.72372.17K
Sep 28, 202690.9991.8988.4491.6891.68681.92K
Sep 25, 202689.5091.7689.0091.1891.18471.34K
Sep 24, 202689.4890.2588.0188.4788.471.19M
Sep 23, 202688.3491.8586.3390.8590.85779.97K
Sep 22, 202683.4589.5582.0589.5489.541.73M
Sep 21, 202685.4785.4782.6584.0884.08757.28K
Sep 18, 202682.3483.4381.4383.1483.141.48M
Sep 17, 202681.7083.7680.6581.9281.92753.18K
Sep 16, 202680.4381.4078.3179.5579.34444.13K
Sep 15, 202680.5481.0578.4478.7978.59683.97K
Sep 14, 202681.2582.7379.4179.4579.25898.39K
Sep 11, 202684.7486.5484.1886.1385.91366.20K
Sep 10, 202681.5683.7181.2082.9782.76521.44K
Sep 9, 202682.3184.3982.2883.7883.56442.95K
Sep 8, 202682.4183.9781.5183.0782.86529.62K
Sep 4, 202680.3881.8379.9381.6181.40641.71K
Sep 3, 202677.3579.1075.6078.8278.62540.86K
Sep 2, 202678.1179.7077.2878.9578.75532.77K
Sep 1, 202678.5778.7076.8978.0477.84564.78K
Aug 31, 202681.8683.7679.4680.0679.85736.33K
Aug 28, 202683.7784.0080.5081.0380.82556.51K
Aug 27, 202686.0687.0083.8584.6784.45602.11K
Aug 26, 202683.9385.3683.6284.8884.66870.91K
Aug 25, 202684.5685.4783.4784.5384.31655.24K
Aug 24, 202683.9684.9982.2683.5183.29562.40K
Aug 21, 202687.0187.0683.6885.7585.53685.24K
Aug 20, 202685.8087.4584.5285.1384.91893.18K
Aug 19, 202693.4493.4485.5086.2986.071.29M
Aug 18, 202694.5395.9589.7792.0691.82980.04K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.