Kulicke and Soffa Industries, Inc. (KLIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

46.95

-0.21

(-0.45%)

As of 02:11PM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	46.69	47.47	46.69	46.95	46.95	183,621
29 Apr 2024	46.99	47.51	46.99	47.16	47.16	344,600
26 Apr 2024	46.00	47.34	45.71	47.02	47.02	371,500
25 Apr 2024	46.66	46.85	45.97	46.16	46.16	735,100
24 Apr 2024	46.72	47.27	46.31	46.73	46.73	420,400
23 Apr 2024	45.51	46.70	45.51	46.17	46.17	308,600
22 Apr 2024	45.44	45.82	44.94	45.53	45.53	387,500
19 Apr 2024	45.80	46.09	44.40	44.90	44.90	786,200
18 Apr 2024	45.67	46.23	45.34	46.09	46.09	582,700
17 Apr 2024	47.40	47.50	45.30	46.09	46.09	583,800
16 Apr 2024	47.15	47.72	46.93	47.47	47.47	314,200
15 Apr 2024	47.89	48.18	47.00	47.48	47.48	309,300
12 Apr 2024	47.74	48.48	47.23	47.78	47.78	286,900
11 Apr 2024	47.96	48.91	47.83	48.72	48.72	336,500
10 Apr 2024	48.61	48.90	47.40	47.83	47.83	322,800
09 Apr 2024	49.27	49.65	48.83	49.65	49.65	233,400
08 Apr 2024	48.42	49.09	48.42	48.64	48.64	253,400
05 Apr 2024	48.15	48.64	48.11	48.18	48.18	241,200
04 Apr 2024	49.85	50.21	48.01	48.06	48.06	281,900
03 Apr 2024	48.43	49.86	48.40	49.35	49.35	248,700
02 Apr 2024	49.85	49.99	48.65	49.23	49.23	413,200
01 Apr 2024	50.28	51.10	50.28	50.47	50.47	255,500
28 Mar 2024	49.65	50.95	49.65	50.31	50.31	489,600
27 Mar 2024	49.01	50.12	48.90	49.59	49.59	337,900
26 Mar 2024	49.15	49.40	48.49	48.59	48.59	278,900
25 Mar 2024	49.15	49.81	48.72	48.91	48.91	341,500
22 Mar 2024	49.18	49.52	48.94	49.47	49.47	330,700
22 Mar 2024	0.2 Dividend
21 Mar 2024	49.55	50.22	49.16	49.38	49.18	371,100
20 Mar 2024	47.48	48.90	47.32	48.61	48.41	302,600
19 Mar 2024	47.39	48.18	47.26	47.34	47.15	372,100
18 Mar 2024	48.34	49.23	47.79	47.80	47.61	397,100
15 Mar 2024	46.89	47.71	46.83	47.60	47.41	707,800
14 Mar 2024	48.53	48.80	47.23	47.45	47.26	307,800
13 Mar 2024	49.10	49.66	48.54	48.64	48.44	444,100
12 Mar 2024	47.68	50.25	47.51	50.00	49.80	714,400
11 Mar 2024	49.72	50.33	49.69	49.98	49.78	441,800
08 Mar 2024	52.30	52.55	50.28	50.61	50.41	524,100
07 Mar 2024	49.88	52.01	49.58	51.81	51.60	597,900
06 Mar 2024	49.59	50.09	49.09	49.46	49.26	333,700
05 Mar 2024	49.10	49.69	48.20	48.68	48.48	391,000
04 Mar 2024	49.17	50.09	48.60	49.71	49.51	497,600
01 Mar 2024	47.89	49.39	46.82	48.87	48.67	571,100
29 Feb 2024	47.95	48.49	45.21	47.62	47.43	1,434,800
28 Feb 2024	48.17	49.06	48.06	48.10	47.91	714,100
27 Feb 2024	49.39	49.75	48.83	48.85	48.65	293,400
26 Feb 2024	49.24	49.58	48.89	48.89	48.69	413,400
23 Feb 2024	49.38	49.74	48.59	48.97	48.77	256,200
22 Feb 2024	49.43	49.82	48.78	49.37	49.17	636,500
21 Feb 2024	48.05	48.49	47.61	48.45	48.25	343,500
20 Feb 2024	49.44	49.78	48.30	48.59	48.39	508,900
16 Feb 2024	50.57	51.29	50.02	50.36	50.16	433,400
15 Feb 2024	49.87	50.80	49.46	50.53	50.33	369,000
14 Feb 2024	48.77	49.60	48.62	49.48	49.28	391,900
13 Feb 2024	48.70	49.29	47.56	47.91	47.72	473,500
12 Feb 2024	50.21	51.04	49.79	50.17	49.97	405,400
09 Feb 2024	48.10	50.68	47.82	50.13	49.93	680,600
08 Feb 2024	46.91	48.36	46.72	47.55	47.36	481,300
07 Feb 2024	47.94	47.94	46.82	47.15	46.96	639,100
06 Feb 2024	46.66	48.05	46.66	47.61	47.42	975,200
05 Feb 2024	45.97	47.31	44.82	46.89	46.70	742,700
02 Feb 2024	45.00	46.40	44.78	46.06	45.87	1,056,000
01 Feb 2024	49.50	51.07	45.37	45.48	45.30	2,272,800
31 Jan 2024	51.95	52.00	50.16	50.32	50.12	922,500
30 Jan 2024	53.09	53.65	52.64	52.67	52.46	399,200
29 Jan 2024	53.03	53.66	52.51	53.63	53.41	349,200
26 Jan 2024	55.13	55.13	53.06	53.20	52.98	270,200
25 Jan 2024	56.50	56.71	54.91	55.19	54.97	312,100
24 Jan 2024	55.63	56.18	55.33	55.42	55.20	574,700
23 Jan 2024	55.80	56.18	54.97	54.97	54.75	441,700
22 Jan 2024	54.00	55.59	53.97	55.48	55.26	480,100
19 Jan 2024	53.24	53.81	52.26	53.56	53.34	276,900
18 Jan 2024	51.76	52.86	51.76	52.58	52.37	369,300
17 Jan 2024	49.87	50.74	49.17	50.72	50.51	418,400
16 Jan 2024	50.33	51.07	50.08	50.51	50.31	281,100
12 Jan 2024	51.09	51.35	50.18	50.54	50.34	297,400
11 Jan 2024	50.90	51.29	50.00	50.80	50.59	253,800
10 Jan 2024	50.94	51.53	49.83	51.10	50.89	381,200
09 Jan 2024	50.79	51.44	50.69	51.05	50.84	328,600
08 Jan 2024	50.86	51.92	50.86	51.66	51.45	271,900
05 Jan 2024	50.82	51.45	50.74	50.81	50.60	255,700
04 Jan 2024	50.81	51.63	50.76	51.08	50.87	387,700
03 Jan 2024	51.88	52.04	50.98	51.10	50.89	364,600
02 Jan 2024	53.84	54.02	52.46	52.75	52.54	499,100
29 Dec 2023	55.21	55.59	54.40	54.72	54.50	263,800
28 Dec 2023	55.65	56.15	55.28	55.35	55.13	173,800
27 Dec 2023	56.07	56.14	55.50	55.68	55.45	205,400
26 Dec 2023	55.55	56.27	55.50	55.85	55.62	237,100
22 Dec 2023	54.99	55.73	54.56	55.42	55.20	233,700
21 Dec 2023	54.40	54.92	54.27	54.53	54.31	510,100
20 Dec 2023	54.56	55.33	53.54	53.55	53.33	307,400
20 Dec 2023	0.2 Dividend
19 Dec 2023	54.62	55.43	54.51	54.99	54.57	316,100
18 Dec 2023	54.58	55.12	54.20	54.28	53.86	389,300
15 Dec 2023	55.88	55.98	54.74	54.80	54.38	1,384,400
14 Dec 2023	54.14	55.78	54.14	55.46	55.03	733,000
13 Dec 2023	53.87	54.10	52.10	53.56	53.15	731,100
12 Dec 2023	53.00	53.88	52.63	53.87	53.46	420,800
11 Dec 2023	52.21	53.16	52.21	53.07	52.66	482,600
08 Dec 2023	51.46	52.60	51.45	51.89	51.49	447,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6491-0.0079(-1.21%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.90-0.73(-0.88%)

GOLD2,306.60-51.10(-2.17%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Kulicke and Soffa Industries, Inc. (KLIC)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6491
-0.0079(-1.21%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.90
-0.73(-0.88%)

GOLD
2,306.60
-51.10(-2.17%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)