Kulicke and Soffa Industries, Inc. - Common Stock (KLIC)

Historical Prices For Kulicke and Soffa Industries, Inc. - Common Stock (KLIC)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	31.44	32.12	31.39	32.08	375,785	32.08
4/24/2025	31.29	32.14	30.88	32.00	546,628	32.00
4/23/2025	31.56	31.89	30.53	30.62	692,050	30.62
4/22/2025	30.36	30.36	29.62	30.10	671,360	30.10
4/21/2025	28.39	29.47	28.11	29.42	691,740	29.42
4/17/2025	29.48	29.68	28.96	29.10	864,568	29.10
4/16/2025	29.74	30.03	28.77	29.30	805,414	29.30
4/15/2025	29.76	30.80	29.76	30.47	509,356	30.47
4/14/2025	30.69	30.91	29.36	30.10	517,950	30.10
4/11/2025	29.45	30.09	28.70	29.87	560,588	29.87
4/10/2025	30.83	30.91	28.77	29.40	828,370	29.40
4/09/2025	27.91	33.05	27.62	32.12	1,054,446	32.12
4/08/2025	30.12	30.30	27.15	27.65	1,002,807	27.65
4/07/2025	27.65	30.89	27.50	29.23	1,406,609	29.23
4/04/2025	29.31	30.25	26.63	28.72	684,160	28.72
4/03/2025	32.02	32.34	29.52	29.55	927,757	29.55
4/02/2025	32.94	34.14	32.94	33.87	618,010	33.87
4/01/2025	32.43	33.75	32.34	33.50	714,495	33.50
3/31/2025	32.50	33.02	31.77	32.98	786,148	32.98
3/28/2025	34.50	34.57	32.92	33.06	495,871	33.06
3/27/2025	35.95	36.38	34.31	34.50	648,557	34.50
3/26/2025	36.47	36.77	35.25	35.47	289,992	35.47
3/25/2025	36.42	36.75	36.05	36.45	716,430	36.45
3/24/2025	36.52	37.00	36.31	36.51	413,174	36.51
3/21/2025	35.19	35.80	34.84	35.76	1,230,234	35.76
3/20/2025	36.00	36.25	35.77	35.89	340,382	35.89
3/19/2025	36.30	36.85	35.96	36.49	435,482	36.28
3/18/2025	36.61	36.67	36.12	36.37	381,625	36.17
3/17/2025	36.61	37.19	36.51	36.85	419,021	36.64
3/14/2025	36.10	36.96	36.05	36.74	486,707	36.53
3/13/2025	35.76	36.52	35.41	35.59	476,771	35.39
3/12/2025	36.07	36.40	35.33	35.89	699,130	35.69
3/11/2025	35.99	36.36	35.04	35.61	962,084	35.41
3/10/2025	37.29	37.57	35.95	36.19	646,884	35.99
3/07/2025	37.56	38.18	36.98	38.05	429,601	37.84
3/06/2025	36.66	37.98	36.63	37.36	497,534	37.15
3/05/2025	36.78	37.62	36.22	37.52	430,771	37.31
3/04/2025	36.22	37.29	36.13	36.53	1,147,484	36.32
3/03/2025	38.41	38.68	36.24	36.35	688,601	36.15
2/28/2025	37.91	38.66	37.37	38.27	611,907	38.05
2/27/2025	40.20	40.38	37.77	37.85	764,191	37.64
2/26/2025	40.37	41.34	40.12	40.31	582,722	40.08
2/25/2025	40.39	40.61	39.62	39.77	567,782	39.55
2/24/2025	41.75	41.89	40.43	40.50	632,860	40.27
2/21/2025	43.43	43.52	41.48	41.69	600,502	41.46
2/20/2025	43.62	44.87	42.85	43.06	992,969	42.82
2/19/2025	42.53	43.73	42.35	43.43	746,061	43.19
2/18/2025	41.31	42.66	40.89	42.57	448,462	42.33
2/14/2025	41.27	41.85	40.86	41.07	253,719	40.84
2/13/2025	40.81	41.38	40.55	41.31	323,438	41.08
2/12/2025	40.67	41.11	40.12	40.58	522,918	40.35
2/11/2025	41.00	42.09	41.00	41.19	486,635	40.96
2/10/2025	41.77	42.09	41.24	41.42	642,857	41.19
2/07/2025	42.67	42.84	41.46	41.55	636,558	41.32
2/06/2025	42.76	43.06	41.72	42.59	857,726	42.35
2/05/2025	42.12	44.83	41.81	43.39	1,179,590	43.15
2/04/2025	43.07	43.61	42.66	43.40	774,617	43.16
2/03/2025	43.44	43.51	42.13	43.31	827,195	43.07
1/31/2025	44.33	45.54	44.23	44.35	451,589	44.10
1/30/2025	44.57	44.89	43.78	44.33	418,416	44.08
1/29/2025	42.96	44.01	42.64	43.90	562,051	43.65
1/28/2025	42.95	43.38	42.38	42.69	435,703	42.45