KLIC
Kulicke & Soffa (KLIC)
NASDAQ
$73.80+$0.40 (+0.54%)
Price as of Oct 23, 2026 6:33 AM EDT
  • $3.8B
    Market Cap
  • 84.92%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -18.03%
    Low Price$73.40
    High Price$100.77
  • 3 Months
    -30.31%
    Low Price$73.40
    High Price$101.51
  • 1 Year
    +84.92%
    Low Price$34.87
    High Price$133.47
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
77.10
77.71
72.46
73.40
-9.86%
629,191
10/21/2026
82.28
82.49
80.89
81.43
+1.24%
376,684
10/20/2026
79.52
81.45
76.98
80.43
-1.09%
433,668
10/19/2026
81.59
82.68
80.71
81.32
+3.42%
570,533
10/16/2026
81.99
82.26
78.48
78.63
-5.32%
805,027
10/15/2026
81.27
84.53
78.45
83.05
-1.73%
940,037
10/14/2026
85.66
87.56
82.82
84.51
-4.55%
511,327
10/13/2026
86.56
88.71
85.06
88.54
+0.17%
372,788
10/12/2026
90.30
90.58
88.14
88.39
-3.93%
333,550
10/09/2026
92.45
92.78
90.13
92.01
+1.20%
262,830
10/08/2026
92.73
95.54
89.63
90.92
-4.24%
619,969
10/07/2026
95.25
96.53
93.67
94.95
-3.03%
410,351
10/06/2026
101.07
101.64
97.17
97.92
-0.82%
551,995
10/05/2026
100.01
101.94
98.15
98.73
-2.02%
722,811
10/02/2026
98.25
101.87
98.10
100.77
+4.94%
808,240
10/01/2026
94.51
96.36
93.39
96.03
+1.89%
747,367
09/30/2026
94.25
95.10
92.59
94.25
+0.57%
1,082,704
09/29/2026
93.67
95.00
93.09
93.72
+2.23%
372,167
09/28/2026
90.99
91.90
88.45
91.68
+0.55%
681,920
09/25/2026
89.50
91.76
89.00
91.18
+3.06%
471,343
09/24/2026
89.48
90.25
88.01
88.47
-2.62%
1,188,858
09/23/2026
88.34
91.85
86.33
90.85
+1.46%
779,956
09/22/2026
83.45
89.55
82.05
89.54
+6.49%
1,734,599
09/21/2026
85.47
85.47
82.65
84.08
+1.13%
757,279
09/18/2026
82.34
83.43
81.43
83.14
+1.49%
1,478,916
09/17/2026
81.70
83.76
80.65
81.92
+3.25%
753,183
09/17/2026
$0.21 Dividend
09/16/2026
80.22
81.19
78.11
79.35
+0.96%
444,128
09/15/2026
80.33
80.84
78.23
78.59
-0.83%
683,972
09/14/2026
81.04
82.52
79.21
79.25
-7.76%
1,095,376
09/11/2026
84.52
86.32
83.96
85.91
+3.81%
366,197
09/10/2026
81.35
83.49
80.99
82.76
-0.97%
521,408
09/09/2026
82.10
84.17
82.07
83.56
+0.85%
442,949
09/08/2026
82.20
83.75
81.30
82.86
+1.78%
529,619
09/04/2026
80.17
81.62
79.72
81.40
+3.55%
641,711
09/03/2026
77.15
78.90
75.41
78.62
-0.16%
540,856
09/02/2026
77.91
79.49
77.08
78.75
+1.17%
532,770
09/01/2026
78.37
78.50
76.69
77.84
-2.52%
564,759
08/31/2026
81.65
83.54
79.26
79.85
-1.20%
736,349
08/28/2026
83.55
83.78
80.29
80.82
-4.30%
556,512
08/27/2026
85.84
86.78
83.63
84.45
-0.25%
602,114
08/26/2026
83.71
85.14
83.40
84.66
+0.41%
870,910
08/25/2026
84.34
85.25
83.26
84.31
+1.22%
655,244
08/24/2026
83.74
84.77
82.05
83.29
-2.61%
562,397
08/21/2026
86.79
86.84
83.46
85.53
+0.73%
685,244
08/20/2026
85.58
87.22
84.30
84.91
-1.34%
893,184
08/19/2026
93.20
93.20
85.28
86.07
-6.27%
1,287,705
08/18/2026
94.29
95.70
89.54
91.82
-9.54%
980,039
08/17/2026
99.75
103.12
99.34
101.51
+2.70%
1,060,610
08/14/2026
94.26
99.00
94.26
98.83
+3.43%
501,694
08/13/2026
94.64
97.08
94.03
95.55
+0.68%
592,420
08/12/2026
94.45
96.17
93.77
94.90
+4.54%
893,531
08/11/2026
88.43
91.69
87.93
90.79
+5.23%
615,976
08/10/2026
92.40
92.70
86.03
86.28
-5.27%
987,264
08/07/2026
92.76
94.42
90.07
91.07
+0.72%
1,044,644
08/06/2026
89.08
94.01
82.46
90.43
-3.39%
1,387,113
08/05/2026
92.46
97.75
92.20
93.60
-0.01%
1,253,220
08/05/2026
$1.20 Earnings
08/04/2026
92.86
94.30
91.05
93.61
+4.09%
964,430
08/03/2026
85.60
91.86
84.06
89.93
+1.08%
1,393,946
07/31/2026
92.21
95.13
87.13
88.97
+1.00%
1,492,203
07/30/2026
88.70
92.38
87.42
88.09
+6.59%
1,329,131
07/29/2026
88.66
88.97
81.53
82.65
-8.87%
1,833,468
07/28/2026
93.41
93.41
86.79
90.70
-7.42%
1,172,401
07/27/2026
101.80
104.01
93.53
97.97
-3.07%
1,246,678
07/24/2026
105.65
106.81
98.89
101.07
-4.48%
620,628
07/23/2026
104.10
107.85
104.08
105.81
+0.45%
652,127
07/22/2026
104.58
108.68
104.58
105.33
-2.71%
841,623
07/21/2026
104.60
108.37
103.38
108.26
+8.47%
732,657
07/20/2026
99.17
102.06
98.26
99.80
+2.92%
625,745
07/17/2026
94.13
100.23
92.02
96.97
-1.82%
968,043
07/16/2026
102.57
104.41
97.48
98.76
-7.82%
884,442
07/15/2026
112.79
114.80
102.01
107.14
-2.43%
993,627
07/14/2026
112.33
112.59
107.78
109.81
+3.38%
620,729
07/13/2026
109.96
110.69
105.09
106.22
-6.10%
694,522
07/10/2026
108.79
114.58
107.11
113.12
+1.81%
609,579
07/09/2026
111.06
114.69
109.81
111.10
+6.87%
754,567
07/08/2026
105.00
108.04
101.13
103.96
-1.55%
1,368,210
07/07/2026
111.40
114.10
105.36
105.60
-11.49%
1,359,857
07/06/2026
124.25
125.84
116.90
119.30
-1.42%
1,018,302
07/02/2026
133.21
133.21
117.04
121.02
-9.33%
1,602,399
07/01/2026
127.50
135.45
126.10
133.47
+0.04%
1,573,089
06/30/2026
129.17
134.45
126.88
133.42
+3.59%
1,127,439
06/29/2026
122.53
131.28
118.77
128.79
+3.11%
1,273,409
06/26/2026
125.52
129.06
123.18
124.90
-4.77%
3,493,994
06/25/2026
129.37
133.07
123.65
131.15
+6.66%
1,631,178
06/24/2026
126.71
129.07
120.88
122.96
-3.01%
1,778,410
06/23/2026
113.59
129.31
113.59
126.77
+2.32%
2,331,474
06/22/2026
122.49
124.81
117.22
123.90
+1.93%
1,714,822
06/18/2026
121.19
124.82
120.84
121.56
+4.78%
1,806,282
06/18/2026
$0.21 Dividend
06/17/2026
119.87
121.98
115.66
116.01
-0.65%
871,336
06/16/2026
113.87
124.21
113.82
116.76
+1.59%
1,728,866
06/15/2026
116.36
117.45
112.13
114.93
+2.04%
904,147
06/12/2026
111.50
114.77
109.52
112.64
+1.17%
690,265
06/11/2026
105.37
111.51
103.02
111.34
+9.60%
675,187
06/10/2026
101.22
107.33
99.88
101.59
-0.59%
600,920
06/09/2026
104.73
109.03
96.04
102.20
+0.14%
684,953
06/08/2026
102.53
103.45
99.58
102.06
+4.42%
737,270
06/05/2026
103.45
104.30
96.91
97.73
-8.71%
894,109