KLIC
Kulicke and Soffa Industries, I KLIC
$106.08
+0.48
(+0.45%)
Neutral · -0.41σ
Price alert —
Loading…
Sign in to get a one-time email the moment KLIC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $104.37 | $108.13 | $104.35 | $106.08 | 0.7M |
| 2026-07-22 | $104.85 | $108.96 | $104.85 | $105.60 | 0.8M |
| 2026-07-21 | $104.87 | $108.65 | $103.65 | $108.54 | 0.7M |
| 2026-07-20 | $99.43 | $102.32 | $98.52 | $100.06 | 0.6M |
| 2026-07-17 | $94.37 | $100.49 | $92.26 | $97.22 | 1.0M |
| 2026-07-16 | $102.84 | $104.68 | $97.73 | $99.02 | 0.9M |
| 2026-07-15 | $113.08 | $115.10 | $102.27 | $107.42 | 1.0M |
| 2026-07-14 | $112.62 | $112.88 | $108.06 | $110.09 | 0.6M |
| 2026-07-13 | $110.24 | $110.98 | $105.36 | $106.49 | 0.7M |
| 2026-07-10 | $109.07 | $114.88 | $107.39 | $113.41 | 0.6M |
| 2026-07-09 | $111.35 | $114.99 | $110.09 | $111.39 | 0.8M |
| 2026-07-08 | $105.27 | $108.32 | $101.40 | $104.23 | 1.4M |
| 2026-07-07 | $111.69 | $114.39 | $105.63 | $105.87 | 1.4M |
| 2026-07-06 | $124.57 | $126.17 | $117.20 | $119.61 | 1.0M |
| 2026-07-02 | $133.55 | $133.55 | $117.35 | $121.33 | 1.6M |
| 2026-07-01 | $127.83 | $135.80 | $126.43 | $133.81 | 1.6M |
| 2026-06-30 | $129.50 | $134.80 | $127.21 | $133.76 | 1.1M |
| 2026-06-29 | $122.85 | $131.62 | $119.08 | $129.12 | 1.3M |
| 2026-06-26 | $125.84 | $129.39 | $123.50 | $125.22 | 3.5M |
| 2026-06-25 | $129.70 | $133.41 | $123.97 | $131.49 | 1.6M |
| 2026-06-24 | $127.04 | $129.40 | $121.19 | $123.28 | 1.8M |
| 2026-06-23 | $113.88 | $129.65 | $113.88 | $127.10 | 2.3M |
| 2026-06-22 | $122.81 | $125.13 | $117.53 | $124.22 | 1.7M |
| 2026-06-18 | $121.50 | $125.14 | $121.15 | $121.87 | 1.8M |
| 2026-06-17 | $120.39 | $122.51 | $116.16 | $116.51 | 0.9M |
| 2026-06-16 | $114.37 | $124.75 | $114.32 | $117.27 | 1.7M |
| 2026-06-15 | $116.87 | $117.96 | $112.62 | $115.44 | 0.9M |
| 2026-06-12 | $111.99 | $115.27 | $110.00 | $113.13 | 0.7M |
| 2026-06-11 | $105.83 | $112.00 | $103.47 | $111.82 | 0.7M |
| 2026-06-10 | $101.66 | $107.80 | $100.31 | $102.03 | 0.6M |
| 2026-06-09 | $105.19 | $109.50 | $96.46 | $102.64 | 0.7M |
| 2026-06-08 | $102.98 | $103.90 | $100.01 | $102.50 | 0.7M |
| 2026-06-05 | $103.90 | $104.75 | $97.33 | $98.16 | 0.9M |
| 2026-06-04 | $104.03 | $109.39 | $103.06 | $107.52 | 0.5M |
| 2026-06-03 | $109.12 | $109.96 | $105.49 | $108.40 | 0.8M |
| 2026-06-02 | $105.68 | $110.78 | $103.88 | $108.36 | 0.9M |
| 2026-06-01 | $101.73 | $104.88 | $99.00 | $103.34 | 1.0M |
| 2026-05-29 | $105.49 | $107.56 | $101.25 | $101.89 | 1.3M |
| 2026-05-28 | $104.63 | $106.60 | $100.34 | $104.75 | 1.1M |
| 2026-05-27 | $109.58 | $109.88 | $103.25 | $105.61 | 0.9M |
| 2026-05-26 | $107.71 | $109.16 | $104.70 | $108.57 | 0.7M |
| 2026-05-22 | $102.09 | $105.85 | $101.23 | $104.40 | 0.6M |
| 2026-05-21 | $100.76 | $103.28 | $98.55 | $101.09 | 0.8M |
| 2026-05-20 | $99.37 | $101.56 | $96.17 | $101.23 | 0.6M |
| 2026-05-19 | $97.00 | $98.94 | $94.31 | $97.62 | 1.1M |
| 2026-05-18 | $103.06 | $104.17 | $98.53 | $99.36 | 1.1M |
| 2026-05-15 | $100.57 | $102.43 | $98.30 | $102.04 | 0.9M |
| 2026-05-14 | $104.19 | $105.33 | $101.02 | $104.09 | 0.7M |
| 2026-05-13 | $100.67 | $105.24 | $98.36 | $104.27 | 1.0M |
| 2026-05-12 | $102.06 | $102.41 | $96.00 | $98.00 | 1.0M |
| 2026-05-11 | $102.66 | $104.37 | $101.77 | $104.28 | 1.1M |
| 2026-05-08 | $100.47 | $104.73 | $99.84 | $102.66 | 1.5M |
| 2026-05-07 | $106.01 | $107.01 | $91.80 | $98.15 | 2.7M |
| 2026-05-06 | $93.97 | $95.28 | $91.50 | $93.78 | 1.2M |
| 2026-05-05 | $88.45 | $92.63 | $88.33 | $91.39 | 0.6M |
| 2026-05-04 | $86.35 | $88.25 | $85.72 | $87.85 | 0.6M |
| 2026-05-01 | $85.43 | $87.19 | $84.30 | $86.33 | 0.6M |
| 2026-04-30 | $84.52 | $86.61 | $82.96 | $85.50 | 0.7M |
| 2026-04-29 | $83.31 | $84.32 | $82.38 | $83.70 | 0.4M |
| 2026-04-28 | $82.51 | $85.85 | $81.50 | $82.98 | 0.6M |
| 2026-04-27 | $87.78 | $88.31 | $84.71 | $86.46 | 0.6M |
| 2026-04-24 | $89.57 | $89.59 | $86.37 | $87.71 | 0.9M |
| 2026-04-23 | $85.57 | $86.33 | $83.08 | $84.66 | 0.3M |
| 2026-04-22 | $85.63 | $86.17 | $83.68 | $85.20 | 0.5M |
| 2026-04-21 | $83.98 | $85.59 | $83.33 | $83.92 | 0.5M |
| 2026-04-20 | $82.08 | $83.83 | $81.00 | $83.42 | 0.5M |
| 2026-04-17 | $81.42 | $84.46 | $79.75 | $81.88 | 0.7M |
| 2026-04-16 | $79.33 | $80.26 | $78.70 | $79.66 | 0.6M |
| 2026-04-15 | $79.07 | $80.08 | $77.34 | $79.84 | 0.6M |
| 2026-04-14 | $78.95 | $80.27 | $77.18 | $79.90 | 0.6M |
| 2026-04-13 | $76.83 | $78.81 | $76.67 | $77.98 | 0.5M |
| 2026-04-10 | $78.87 | $80.97 | $77.15 | $77.46 | 0.9M |
| 2026-04-09 | $72.62 | $77.26 | $72.62 | $76.80 | 0.9M |
| 2026-04-08 | $70.65 | $73.20 | $70.58 | $72.36 | 0.9M |
| 2026-04-07 | $66.50 | $67.81 | $65.66 | $67.18 | 0.5M |
| 2026-04-06 | $65.16 | $66.97 | $64.05 | $66.62 | 0.4M |
| 2026-04-02 | $63.44 | $66.56 | $63.00 | $64.08 | 0.7M |
| 2026-04-01 | $66.36 | $68.19 | $66.04 | $66.28 | 0.4M |
| 2026-03-31 | $63.03 | $65.88 | $62.93 | $65.72 | 0.6M |
| 2026-03-30 | $65.71 | $65.71 | $61.24 | $61.79 | 0.5M |
| 2026-03-27 | $63.84 | $65.73 | $63.43 | $64.68 | 0.5M |
| 2026-03-26 | $66.94 | $67.45 | $64.45 | $64.75 | 0.5M |
| 2026-03-25 | $69.04 | $69.97 | $68.00 | $68.80 | 0.4M |
| 2026-03-24 | $64.37 | $68.34 | $64.37 | $68.04 | 0.6M |
| 2026-03-23 | $66.75 | $67.22 | $64.94 | $65.30 | 0.5M |
| 2026-03-20 | $66.76 | $66.82 | $62.61 | $63.89 | 1.0M |
| 2026-03-19 | $63.62 | $67.55 | $61.95 | $66.76 | 0.4M |
| 2026-03-18 | $66.21 | $67.05 | $65.02 | $65.73 | 0.3M |
| 2026-03-17 | $66.14 | $67.54 | $65.71 | $66.36 | 0.6M |
| 2026-03-16 | $66.00 | $67.13 | $65.12 | $66.15 | 0.4M |
| 2026-03-13 | $64.46 | $65.78 | $63.95 | $64.37 | 0.6M |
| 2026-03-12 | $64.50 | $64.50 | $62.88 | $63.39 | 0.4M |
| 2026-03-11 | $65.04 | $65.96 | $64.50 | $65.58 | 0.4M |
| 2026-03-10 | $65.05 | $67.05 | $64.17 | $65.46 | 0.8M |
| 2026-03-09 | $59.90 | $65.57 | $59.30 | $65.45 | 1.1M |
| 2026-03-06 | $60.75 | $62.67 | $60.60 | $61.47 | 0.7M |
| 2026-03-05 | $66.53 | $67.33 | $62.64 | $63.48 | 0.5M |
| 2026-03-04 | $67.53 | $68.50 | $66.61 | $67.75 | 0.6M |
| 2026-03-03 | $66.88 | $67.19 | $65.00 | $66.22 | 0.8M |
| 2026-03-02 | $68.39 | $70.83 | $68.39 | $70.27 | 0.7M |
| 2026-02-27 | $69.18 | $70.59 | $68.24 | $69.72 | 0.7M |
| 2026-02-26 | $72.66 | $72.78 | $68.63 | $70.73 | 0.6M |
| 2026-02-25 | $72.21 | $72.90 | $70.58 | $72.75 | 0.5M |
| 2026-02-24 | $69.38 | $72.35 | $69.38 | $71.20 | 0.6M |
| 2026-02-23 | $70.75 | $70.88 | $68.09 | $69.08 | 0.4M |
| 2026-02-20 | $69.28 | $71.20 | $69.21 | $70.85 | 0.6M |
| 2026-02-19 | $68.01 | $70.66 | $67.31 | $69.46 | 0.9M |
| 2026-02-18 | $72.00 | $72.31 | $68.63 | $68.98 | 0.6M |
| 2026-02-17 | $70.32 | $72.29 | $68.89 | $71.77 | 0.6M |
| 2026-02-13 | $71.93 | $73.70 | $70.75 | $71.62 | 1.1M |
| 2026-02-12 | $74.87 | $75.45 | $71.50 | $72.08 | 1.0M |
| 2026-02-11 | $75.89 | $77.50 | $73.61 | $74.87 | 1.0M |
| 2026-02-10 | $73.22 | $75.60 | $71.74 | $74.84 | 1.1M |
| 2026-02-09 | $70.85 | $73.00 | $70.00 | $72.92 | 1.2M |
| 2026-02-06 | $67.20 | $70.96 | $66.27 | $70.92 | 1.8M |
| 2026-02-05 | $57.34 | $66.54 | $57.01 | $66.40 | 2.8M |
| 2026-02-04 | $57.71 | $58.75 | $54.37 | $55.67 | 1.1M |
| 2026-02-03 | $58.20 | $58.61 | $56.10 | $57.20 | 0.7M |
| 2026-02-02 | $56.60 | $57.96 | $56.31 | $57.91 | 0.7M |
| 2026-01-30 | $57.73 | $59.28 | $56.99 | $57.33 | 0.9M |
| 2026-01-29 | $58.76 | $59.17 | $57.00 | $58.85 | 0.7M |
| 2026-01-28 | $59.14 | $59.96 | $58.03 | $58.34 | 0.6M |
| 2026-01-27 | $58.20 | $58.70 | $57.67 | $58.14 | 0.3M |
| 2026-01-26 | $57.51 | $58.53 | $57.01 | $57.56 | 0.5M |