KLIC
Kulicke & Soffa (KLIC)
NASDAQ
$103.67-$9.74 (-8.59%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $5.9B
    Market Cap
  • 217.29%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +11.35%
    Low Price$104.23
    High Price$133.81
  • 3 Months
    +46.67%
    Low Price$79.66
    High Price$133.81
  • 1 Year
    +217.29%
    Low Price$32.11
    High Price$133.81
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
109.07
114.88
107.39
113.41
+1.81%
609,579
07/09/2026
111.35
114.99
110.09
111.39
+6.87%
754,567
07/08/2026
105.27
108.32
101.40
104.23
-1.55%
1,368,210
07/07/2026
111.69
114.39
105.63
105.87
-11.49%
1,359,857
07/06/2026
124.57
126.17
117.20
119.61
-1.42%
1,018,302
07/02/2026
133.55
133.55
117.35
121.33
-9.33%
1,602,399
07/01/2026
127.83
135.80
126.43
133.81
+0.04%
1,573,089
06/30/2026
129.50
134.80
127.21
133.76
+3.59%
1,127,439
06/29/2026
122.85
131.62
119.08
129.12
+3.11%
1,273,409
06/26/2026
125.84
129.39
123.50
125.22
-4.77%
3,493,994
06/25/2026
129.70
133.41
123.97
131.49
+6.66%
1,631,178
06/24/2026
127.04
129.40
121.19
123.28
-3.01%
1,778,410
06/23/2026
113.88
129.65
113.88
127.10
+2.32%
2,331,474
06/22/2026
122.81
125.13
117.53
124.22
+1.93%
1,714,822
06/18/2026
121.50
125.14
121.15
121.87
+4.78%
1,806,282
06/18/2026
$0.21 Dividend
06/17/2026
120.18
122.29
115.96
116.31
-0.65%
871,336
06/16/2026
114.17
124.53
114.12
117.06
+1.59%
1,728,866
06/15/2026
116.66
117.76
112.42
115.23
+2.04%
904,147
06/12/2026
111.79
115.07
109.81
112.93
+1.17%
690,265
06/11/2026
105.64
111.80
103.29
111.62
+9.60%
675,187
06/10/2026
101.48
107.61
100.13
101.85
-0.59%
600,920
06/09/2026
105.00
109.31
96.29
102.46
+0.14%
684,953
06/08/2026
102.80
103.72
99.84
102.32
+4.42%
737,270
06/05/2026
103.72
104.57
97.16
97.99
-8.71%
894,109
06/04/2026
103.85
109.20
102.87
107.33
-0.81%
485,045
06/03/2026
108.93
109.77
105.30
108.21
+0.04%
773,282
06/02/2026
105.49
110.58
103.70
108.17
+4.86%
906,247
06/01/2026
101.55
104.70
98.83
103.16
+1.42%
964,786
05/29/2026
105.30
107.37
101.07
101.71
-2.73%
1,277,004
05/28/2026
104.45
106.41
100.16
104.57
-0.81%
1,075,124
05/27/2026
109.39
109.69
103.06
105.42
-2.73%
909,845
05/26/2026
107.52
108.96
104.52
108.38
+3.99%
732,324
05/22/2026
101.91
105.66
101.05
104.22
+3.27%
551,413
05/21/2026
100.58
103.10
98.38
100.91
-0.14%
836,076
05/20/2026
99.20
101.38
96.00
101.05
+3.70%
639,830
05/19/2026
96.83
98.77
94.14
97.45
-1.75%
1,141,611
05/18/2026
102.88
103.98
98.36
99.19
-2.63%
1,056,290
05/15/2026
100.39
102.25
98.13
101.86
-1.97%
875,354
05/14/2026
104.01
105.14
100.84
103.91
-0.17%
651,501
05/13/2026
100.49
105.05
98.19
104.09
+6.40%
1,029,640
05/12/2026
101.88
102.23
95.83
97.83
-6.02%
971,602
05/11/2026
102.48
104.19
101.59
104.10
+1.58%
1,120,847
05/08/2026
100.29
104.55
99.66
102.48
+4.60%
1,477,022
05/07/2026
105.82
106.82
91.64
97.98
+4.66%
2,711,732
05/06/2026
93.80
95.11
91.34
93.61
+2.62%
1,188,241
05/06/2026
$0.79 Earnings
05/05/2026
88.29
92.47
88.17
91.23
+4.03%
647,081
05/04/2026
86.20
88.09
85.56
87.70
+1.76%
633,207
05/01/2026
85.28
87.03
84.15
86.18
+0.97%
606,811
04/30/2026
84.37
86.46
82.81
85.35
+2.15%
680,721
04/29/2026
83.16
84.17
82.23
83.55
+0.87%
433,788
04/28/2026
82.36
85.69
81.36
82.83
-4.02%
580,760
04/27/2026
87.63
88.15
84.56
86.31
-1.43%
634,590
04/24/2026
89.41
89.43
86.22
87.56
+3.60%
881,515
04/23/2026
85.42
86.18
82.94
84.51
-0.63%
340,153
04/22/2026
85.48
86.02
83.53
85.05
+1.53%
507,199
04/21/2026
83.83
85.44
83.18
83.77
+0.60%
516,602
04/20/2026
81.94
83.68
80.86
83.27
+1.88%
523,313
04/17/2026
81.28
84.31
79.61
81.74
+2.79%
736,148
04/16/2026
79.19
80.12
78.56
79.52
-0.23%
648,754
04/15/2026
78.93
79.94
77.20
79.70
-0.08%
649,361
04/14/2026
78.81
80.13
77.04
79.76
+2.46%
585,941
04/13/2026
76.69
78.67
76.54
77.84
+0.67%
502,871
04/10/2026
78.73
80.82
77.01
77.32
+0.86%
924,042
04/09/2026
72.49
77.12
72.49
76.66
+6.14%
945,784
04/08/2026
70.53
73.07
70.46
72.23
+7.71%
947,431
04/07/2026
66.38
67.69
65.54
67.06
+0.84%
484,690
04/06/2026
65.05
66.85
63.94
66.50
+3.96%
411,199
04/02/2026
63.33
66.44
62.89
63.97
-3.32%
676,148
04/01/2026
66.24
68.07
65.92
66.16
+0.85%
399,646
03/31/2026
62.92
65.76
62.81
65.60
+6.36%
577,987
03/30/2026
65.59
65.59
61.13
61.68
-4.47%
478,374
03/27/2026
63.73
65.61
63.32
64.57
-0.11%
451,312
03/26/2026
66.82
67.33
64.34
64.64
-5.89%
463,371
03/25/2026
68.92
69.85
67.88
68.68
+1.12%
423,737
03/24/2026
64.26
68.22
64.26
67.92
+4.20%
561,259
03/23/2026
66.63
67.10
64.82
65.19
+2.21%
508,772
03/20/2026
66.64
66.70
62.50
63.78
-4.30%
1,045,325
03/19/2026
63.51
67.43
61.84
66.64
+1.88%
405,089
03/19/2026
$0.21 Dividend
03/18/2026
65.89
66.72
64.70
65.41
-0.95%
340,387
03/17/2026
65.82
67.21
65.39
66.04
+0.33%
574,256
03/16/2026
65.68
66.80
64.80
65.82
+2.76%
441,769
03/13/2026
64.15
65.46
63.63
64.06
+1.55%
562,855
03/12/2026
64.19
64.19
62.57
63.08
-3.34%
403,194
03/11/2026
64.72
65.64
64.18
65.26
+0.18%
416,217
03/10/2026
64.73
66.72
63.86
65.14
+0.02%
798,821
03/09/2026
59.61
65.25
59.01
65.13
+6.47%
1,074,608
03/06/2026
60.45
62.36
60.30
61.17
-3.17%
687,127
03/05/2026
66.21
67.00
62.33
63.17
-6.30%
518,005
03/04/2026
67.20
68.16
66.29
67.42
+2.31%
556,923
03/03/2026
66.55
66.86
64.68
65.90
-5.76%
847,830
03/02/2026
68.06
70.48
68.06
69.93
+0.79%
713,389
02/27/2026
68.84
70.24
67.91
69.38
-1.43%
657,241
02/26/2026
72.31
72.43
68.30
70.39
-2.78%
635,789
02/25/2026
71.86
72.54
70.24
72.40
+2.18%
542,192
02/24/2026
69.04
72.00
69.04
70.85
+3.07%
621,448
02/23/2026
70.41
70.53
67.76
68.74
-2.50%
369,036
02/20/2026
68.94
70.85
68.87
70.50
+2.00%
552,941