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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/27/2025	44.14	44.51	42.28	42.88	566,131	42.64
1/24/2025	45.81	46.07	44.79	45.15	376,558	44.90
1/23/2025	45.80	46.02	45.28	45.82	417,969	45.56
1/22/2025	47.33	48.38	46.29	46.57	421,094	46.31
1/21/2025	47.70	48.46	47.47	47.51	421,571	47.24
1/17/2025	47.54	47.93	46.67	47.33	250,525	47.06
1/16/2025	47.31	48.00	46.70	46.71	310,529	46.45
1/15/2025	46.95	47.34	46.30	46.35	280,656	46.09
1/14/2025	45.38	46.02	45.13	45.84	319,200	45.58
1/13/2025	45.06	45.27	43.83	45.21	676,918	44.96
1/10/2025	46.54	46.54	45.52	46.21	339,473	45.95
1/08/2025	47.57	47.67	46.66	47.54	378,347	47.27
1/07/2025	47.92	49.31	47.74	47.98	480,346	47.71
1/06/2025	47.88	48.89	47.23	47.51	778,387	47.24
1/03/2025	47.30	47.53	46.90	47.32	326,206	47.05