Kulicke and Soffa Industries Inc (KLIC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	93.00	94.67	90.30	91.31	+0.72%	1,044,600
2026-08-06	89.32	94.25	82.67	90.66	-3.39%	1,387,100
2026-08-05	92.70	98.00	92.44	93.84	-0.01%	1,253,300
2026-08-04	93.10	94.55	91.29	93.85	+4.09%	964,400
2026-08-03	85.82	92.10	84.28	90.16	+1.08%	1,393,800
2026-07-31	92.45	95.38	87.36	89.20	+1.00%	1,493,900
2026-07-30	88.93	92.62	87.65	88.32	+6.59%	1,328,200
2026-07-29	88.89	89.20	81.74	82.86	-8.87%	1,833,400
2026-07-28	93.65	93.65	87.01	90.93	-7.42%	1,172,100
2026-07-27	102.06	104.28	93.77	98.22	-3.07%	1,246,600
2026-07-24	105.92	107.09	99.15	101.33	-4.48%	620,600
2026-07-23	104.37	108.13	104.35	106.08	+0.45%	652,100
2026-07-22	104.85	108.96	104.85	105.60	-2.71%	841,600
2026-07-21	104.87	108.65	103.65	108.54	+8.47%	732,700
2026-07-20	99.43	102.32	98.52	100.06	+2.92%	625,700
2026-07-17	94.37	100.49	92.26	97.22	-1.82%	968,000
2026-07-16	102.84	104.68	97.73	99.02	-7.82%	884,400
2026-07-15	113.08	115.10	102.27	107.42	-2.43%	977,600
2026-07-14	112.62	112.88	108.06	110.09	+3.38%	626,800
2026-07-13	110.24	110.98	105.36	106.49	-6.10%	694,200
2026-07-10	109.07	114.88	107.39	113.41	+1.81%	609,600
2026-07-09	111.35	114.99	110.09	111.39	+6.87%	754,600
2026-07-08	105.27	108.32	101.40	104.23	-1.55%	1,367,800
2026-07-07	111.69	114.39	105.63	105.87	-11.49%	1,359,800
2026-07-06	124.57	126.17	117.20	119.61	-1.42%	1,018,300
2026-07-02	133.55	133.55	117.35	121.33	-9.33%	1,598,500
2026-07-01	127.83	135.80	126.43	133.81	+0.04%	1,574,600
2026-06-30	129.50	134.80	127.21	133.76	+3.59%	1,127,400
2026-06-29	122.85	131.62	119.08	129.12	+3.11%	1,273,400
2026-06-26	125.84	129.39	123.50	125.22	-4.77%	3,494,000
2026-06-25	129.70	133.41	123.97	131.49	+6.66%	1,629,500
2026-06-24	127.04	129.40	121.19	123.28	-3.01%	1,778,400
2026-06-23	113.88	129.65	113.88	127.10	+2.32%	2,331,500
2026-06-22	122.81	125.13	117.53	124.22	+1.93%	1,714,800
2026-06-18	121.50	125.14	121.15	121.87	+4.60%	1,806,200
2026-06-17	120.39	122.51	116.16	116.51	-0.65%	871,300
2026-06-16	114.37	124.75	114.32	117.27	+1.59%	1,728,900
2026-06-15	116.87	117.96	112.62	115.44	+2.04%	899,900
2026-06-12	111.99	115.27	110.00	113.13	+1.17%	690,000
2026-06-11	105.83	112.00	103.47	111.82	+9.60%	675,200
2026-06-10	101.66	107.80	100.31	102.03	-0.59%	600,600
2026-06-09	105.19	109.50	96.46	102.64	+0.14%	684,900
2026-06-08	102.98	103.90	100.01	102.50	+4.42%	737,300
2026-06-05	103.90	104.75	97.33	98.16	-8.71%	894,100
2026-06-04	104.03	109.39	103.06	107.52	-0.81%	484,800
2026-06-03	109.12	109.96	105.49	108.40	+0.04%	773,300
2026-06-02	105.68	110.78	103.88	108.36	+4.86%	905,900
2026-06-01	101.73	104.88	99.00	103.34	+1.42%	964,700
2026-05-29	105.49	107.56	101.25	101.89	-2.73%	1,275,300
2026-05-28	104.63	106.60	100.34	104.75	-0.81%	1,074,900
2026-05-27	109.58	109.88	103.25	105.61	-2.73%	909,700
2026-05-26	107.71	109.16	104.70	108.57	+3.99%	731,000
2026-05-22	102.09	105.85	101.23	104.40	+3.27%	551,100
2026-05-21	100.76	103.28	98.55	101.09	-0.14%	836,000
2026-05-20	99.37	101.56	96.17	101.23	+3.70%	639,800
2026-05-19	97.00	98.94	94.31	97.62	-1.75%	1,141,500
2026-05-18	103.06	104.17	98.53	99.36	-2.63%	1,056,200
2026-05-15	100.57	102.43	98.30	102.04	-1.97%	875,200
2026-05-14	104.19	105.33	101.02	104.09	-0.17%	651,400
2026-05-13	100.67	105.24	98.36	104.27	+6.40%	1,029,600
2026-05-12	102.06	102.41	96.00	98.00	-6.02%	971,600
2026-05-11	102.66	104.37	101.77	104.28	+1.58%	1,120,800
2026-05-08	100.47	104.73	99.84	102.66	+4.60%	1,477,000
2026-05-07	106.01	107.01	91.80	98.15	+4.66%	2,711,700
2026-05-06	93.97	95.28	91.50	93.78	+2.62%	1,188,200
2026-05-05	88.45	92.63	88.33	91.39	+4.03%	647,100
2026-05-04	86.35	88.25	85.72	87.85	+1.76%	633,200
2026-05-01	85.43	87.19	84.30	86.33	+0.97%	606,800
2026-04-30	84.52	86.61	82.96	85.50	+2.15%	680,700
2026-04-29	83.31	84.32	82.38	83.70	+0.87%	433,600
2026-04-28	82.51	85.85	81.50	82.98	-4.02%	580,600
2026-04-27	87.78	88.31	84.71	86.46	-1.43%	635,800
2026-04-24	89.57	89.59	86.37	87.71	+3.60%	881,200
2026-04-23	85.57	86.33	83.08	84.66	-0.63%	340,100
2026-04-22	85.63	86.17	83.68	85.20	+1.53%	506,900
2026-04-21	83.98	85.59	83.33	83.92	+0.60%	516,600
2026-04-20	82.08	83.83	81.00	83.42	+1.88%	523,100
2026-04-17	81.42	84.46	79.75	81.88	+2.79%	736,100
2026-04-16	79.33	80.26	78.70	79.66	-0.23%	648,700
2026-04-15	79.07	80.08	77.34	79.84	-0.08%	649,400
2026-04-14	78.95	80.27	77.18	79.90	+2.46%	585,900
2026-04-13	76.83	78.81	76.67	77.98	+0.67%	503,000
2026-04-10	78.87	80.97	77.15	77.46	+0.86%	923,800
2026-04-09	72.62	77.26	72.62	76.80	+6.14%	945,800
2026-04-08	70.65	73.20	70.58	72.36	+7.71%	947,400
2026-04-07	66.50	67.81	65.66	67.18	+0.84%	484,700
2026-04-06	65.16	66.97	64.05	66.62	+3.96%	411,200
2026-04-02	63.44	66.56	63.00	64.08	-3.32%	676,000
2026-04-01	66.36	68.19	66.04	66.28	+0.85%	399,600
2026-03-31	63.03	65.88	62.93	65.72	+6.36%	578,000
2026-03-30	65.71	65.71	61.24	61.79	-4.47%	478,400
2026-03-27	63.84	65.73	63.43	64.68	-0.11%	451,300
2026-03-26	66.94	67.45	64.45	64.75	-5.89%	463,300
2026-03-25	69.04	69.97	68.00	68.80	+1.12%	423,700
2026-03-24	64.37	68.34	64.37	68.04	+4.20%	561,300
2026-03-23	66.75	67.22	64.94	65.30	+2.21%	508,800
2026-03-20	66.76	66.82	62.61	63.89	-4.30%	1,045,400
2026-03-19	63.62	67.55	61.95	66.76	+1.57%	405,100
2026-03-18	66.21	67.05	65.02	65.73	-0.95%	340,400
2026-03-17	66.14	67.54	65.71	66.36	+0.32%	574,300
2026-03-16	66.00	67.13	65.12	66.15	+2.77%	441,800
2026-03-13	64.46	65.78	63.95	64.37	+1.55%	562,900
2026-03-12	64.50	64.50	62.88	63.39	-3.34%	403,000
2026-03-11	65.04	65.96	64.50	65.58	+0.18%	416,200
2026-03-10	65.05	67.05	64.17	65.46	+0.02%	798,800
2026-03-09	59.90	65.57	59.30	65.45	+6.47%	1,074,400
2026-03-06	60.75	62.67	60.60	61.47	-3.17%	686,800
2026-03-05	66.53	67.33	62.64	63.48	-6.30%	517,900
2026-03-04	67.53	68.50	66.61	67.75	+2.31%	556,900
2026-03-03	66.88	67.19	65.00	66.22	-5.76%	847,800
2026-03-02	68.39	70.83	68.39	70.27	+0.79%	713,400
2026-02-27	69.18	70.59	68.24	69.72	-1.43%	657,200
2026-02-26	72.66	72.78	68.63	70.73	-2.78%	635,400
2026-02-25	72.21	72.90	70.58	72.75	+2.18%	542,100
2026-02-24	69.38	72.35	69.38	71.20	+3.07%	621,400
2026-02-23	70.75	70.88	68.09	69.08	-2.50%	369,000
2026-02-20	69.28	71.20	69.21	70.85	+2.00%	552,900
2026-02-19	68.01	70.66	67.31	69.46	+0.70%	882,100
2026-02-18	72.00	72.31	68.63	68.98	-3.89%	649,500
2026-02-17	70.32	72.29	68.89	71.77	+0.21%	573,000
2026-02-13	71.93	73.70	70.75	71.62	-0.64%	1,116,900
2026-02-12	74.87	75.45	71.50	72.08	-3.73%	955,400
2026-02-11	75.89	77.50	73.61	74.87	+0.04%	1,036,600
2026-02-10	73.22	75.60	71.74	74.84	+2.63%	1,141,200
2026-02-09	70.85	73.00	70.00	72.92	+2.82%	1,243,300
2026-02-06	67.20	70.96	66.27	70.92	+6.81%	1,752,300
2026-02-05	57.34	66.54	57.01	66.40	+19.27%	2,806,800
2026-02-04	57.71	58.75	54.37	55.67	-2.67%	1,054,500
2026-02-03	58.20	58.61	56.10	57.20	-1.23%	693,200
2026-02-02	56.60	57.96	56.31	57.91	+1.01%	746,800
2026-01-30	57.73	59.28	56.99	57.33	-2.58%	916,300
2026-01-29	58.76	59.17	57.00	58.85	+0.87%	672,700
2026-01-28	59.14	59.96	58.03	58.34	+0.34%	554,600
2026-01-27	58.20	58.70	57.67	58.14	+1.01%	338,000
2026-01-26	57.51	58.53	57.01	57.56	+0.02%	517,500
2026-01-23	59.34	59.65	57.14	57.55	-3.29%	454,000
2026-01-22	59.82	60.00	58.86	59.51	+0.08%	560,200
2026-01-21	57.65	59.71	57.43	59.46	+4.81%	572,200
2026-01-20	56.80	58.42	56.31	56.73	-1.42%	469,400
2026-01-16	59.71	59.79	57.34	57.55	-2.74%	691,200
2026-01-15	58.47	59.59	57.47	59.17	+4.67%	1,276,300
2026-01-14	55.04	57.20	54.64	56.53	+2.02%	1,027,200
2026-01-13	56.39	56.94	55.01	55.41	-1.62%	870,300
2026-01-12	55.50	57.93	55.25	56.32	+1.75%	946,100
2026-01-09	54.00	55.71	53.63	55.35	+2.59%	600,600
2026-01-08	53.55	55.96	52.26	53.95	-0.07%	938,500
2026-01-07	52.73	54.05	52.62	53.99	+0.71%	599,100
2026-01-06	52.13	54.59	52.13	53.61	+4.44%	963,800
2026-01-05	49.26	51.47	49.26	51.33	+6.16%	1,239,500
2026-01-02	46.81	48.35	46.63	48.35	+6.12%	671,100
2025-12-31	46.38	46.50	45.51	45.56	-1.77%	269,600
2025-12-30	46.36	46.53	46.01	46.38	+0.19%	221,300
2025-12-29	46.44	46.99	46.00	46.29	-0.98%	249,400
2025-12-26	46.63	47.15	46.29	46.75	+0.65%	241,400
2025-12-24	46.63	46.82	46.26	46.45	+0.22%	114,400
2025-12-23	46.13	46.57	45.78	46.35	+0.19%	232,600
2025-12-22	46.59	47.25	46.16	46.26	+1.31%	386,700
2025-12-19	45.32	46.23	45.27	45.66	+0.11%	1,090,100
2025-12-18	46.19	47.06	45.45	45.61	-0.33%	612,600
2025-12-17	46.89	47.41	44.90	45.76	-2.16%	752,300
2025-12-16	47.85	48.10	46.29	46.77	-2.18%	443,500
2025-12-15	48.40	48.71	47.00	47.81	-0.56%	570,500
2025-12-12	48.83	49.07	47.81	48.08	-2.10%	605,200
2025-12-11	49.06	49.39	48.15	49.11	-0.85%	354,100
2025-12-10	48.87	49.59	48.28	49.53	+1.08%	683,100
2025-12-09	48.11	49.04	47.50	49.00	+0.97%	425,200
2025-12-08	49.23	50.19	48.15	48.53	+0.08%	958,700
2025-12-05	47.94	49.58	47.93	48.49	+1.93%	830,000
2025-12-04	46.56	49.52	46.56	47.57	+1.21%	1,137,300
2025-12-03	45.12	47.16	44.91	47.00	+4.14%	632,300
2025-12-02	44.94	45.55	44.43	45.13	+0.78%	1,367,900
2025-12-01	44.85	45.33	44.59	44.78	-0.73%	556,900
2025-11-28	45.11	45.26	44.44	45.11	+0.33%	398,600
2025-11-26	43.51	45.80	43.20	44.96	+3.21%	1,479,300
2025-11-25	42.34	43.76	41.35	43.56	+4.84%	831,700
2025-11-24	41.08	42.43	40.80	41.55	+1.64%	794,300
2025-11-21	39.36	41.55	39.20	40.88	+4.74%	973,600
2025-11-20	40.00	41.37	38.67	39.03	+10.60%	1,509,900
2025-11-19	35.73	36.39	35.19	35.29	-0.76%	676,200
2025-11-18	35.43	36.04	35.02	35.56	-0.22%	504,700
2025-11-17	36.90	37.17	35.36	35.64	-4.09%	512,100
2025-11-14	36.49	37.48	36.06	37.16	-1.22%	324,200
2025-11-13	38.58	38.74	37.20	37.62	-3.54%	274,600
2025-11-12	38.92	39.41	38.73	39.00	+0.91%	303,900
2025-11-11	38.69	38.95	38.32	38.65	-1.40%	242,300
2025-11-10	39.48	39.48	38.86	39.20	+2.00%	278,300
2025-11-07	37.79	38.48	37.17	38.43	+0.03%	300,500
2025-11-06	39.47	39.88	38.40	38.42	-2.73%	300,600
2025-11-05	38.39	39.79	38.39	39.50	+2.89%	420,300
2025-11-04	39.24	39.35	38.23	38.39	-4.55%	369,300
2025-11-03	40.03	40.26	39.43	40.22	+0.73%	477,500
2025-10-31	39.51	40.38	39.19	39.93	+0.91%	328,500
2025-10-30	39.84	40.16	39.32	39.57	-0.35%	491,700
2025-10-29	40.62	41.16	39.06	39.71	-3.12%	567,400
2025-10-28	40.38	41.45	40.13	40.99	+0.39%	346,200
2025-10-27	41.07	41.52	40.64	40.83	+0.05%	323,400
2025-10-24	40.62	41.17	40.09	40.81	+1.59%	455,400
2025-10-23	38.30	40.22	38.30	40.17	+4.31%	396,500
2025-10-22	39.67	40.01	37.89	38.51	-3.48%	392,200
2025-10-21	39.48	39.97	39.27	39.90	+0.76%	540,900
2025-10-20	39.40	40.23	39.40	39.60	+1.90%	665,000
2025-10-17	39.44	39.79	38.59	38.86	-2.21%	627,400
2025-10-16	40.55	40.78	39.47	39.74	-0.80%	448,200
2025-10-15	40.48	40.96	39.89	40.06	+0.02%	614,200
2025-10-14	38.91	40.59	38.75	40.05	+0.02%	471,100
2025-10-13	39.70	40.31	39.24	40.04	+4.87%	318,100
2025-10-10	40.85	41.06	38.13	38.18	-6.60%	388,000
2025-10-09	40.75	41.01	40.03	40.88	+0.37%	300,800
2025-10-08	39.92	40.91	39.59	40.73	+1.70%	277,900
2025-10-07	41.74	41.77	39.57	40.05	-3.75%	444,400
2025-10-06	40.69	41.65	40.69	41.61	+3.15%	448,400
2025-10-03	41.13	41.51	40.20	40.34	-1.90%	444,000
2025-10-02	42.06	42.23	40.98	41.12	-0.32%	422,700
2025-10-01	40.35	41.44	40.13	41.25	+1.50%	512,300
2025-09-30	40.46	40.99	40.05	40.64	+0.20%	410,400
2025-09-29	41.52	41.52	40.22	40.56	-0.95%	337,700
2025-09-26	41.04	41.22	40.48	40.95	-0.24%	310,800
2025-09-25	40.97	41.13	40.42	41.05	-1.08%	335,400
2025-09-24	42.31	42.36	40.98	41.50	-2.47%	368,600
2025-09-23	43.25	43.82	42.33	42.55	-0.91%	410,500
2025-09-22	42.40	43.32	42.11	42.94	+2.26%	438,300
2025-09-19	42.91	43.03	41.62	41.99	-2.42%	1,140,600
2025-09-18	42.75	43.35	42.30	43.03	+4.19%	710,600
2025-09-17	41.31	42.31	40.75	41.30	+0.41%	895,700
2025-09-16	40.37	41.33	40.09	41.13	+5.03%	993,000
2025-09-15	38.81	39.53	38.64	39.16	+1.40%	440,900
2025-09-12	39.08	39.21	38.53	38.62	-1.03%	405,600
2025-09-11	38.14	39.24	38.14	39.02	+2.77%	484,100
2025-09-10	37.96	38.17	37.50	37.97	+0.03%	421,200
2025-09-09	38.00	38.30	37.71	37.96	-0.50%	414,700
2025-09-08	38.43	38.47	37.71	38.15	-0.16%	454,700
2025-09-05	38.27	38.89	37.75	38.21	+1.14%	402,300
2025-09-04	36.16	38.01	35.98	37.78	+3.88%	451,800
2025-09-03	36.51	36.88	36.10	36.37	-0.41%	1,081,500
2025-09-02	36.51	36.58	35.99	36.52	-2.61%	485,100
2025-08-29	37.47	37.93	37.08	37.50	-0.79%	610,300
2025-08-28	37.62	38.04	37.28	37.80	+0.48%	442,000
2025-08-27	37.11	37.77	37.03	37.62	+0.05%	618,500
2025-08-26	37.44	37.94	37.23	37.60	+0.51%	480,000
2025-08-25	37.63	37.71	37.17	37.41	-0.69%	289,900
2025-08-22	36.66	38.05	36.49	37.67	+3.55%	360,300
2025-08-21	35.50	36.44	35.50	36.38	+1.37%	400,700
2025-08-20	36.27	36.27	35.16	35.89	-1.05%	354,200
2025-08-19	36.59	37.11	36.14	36.27	-0.90%	313,200
2025-08-18	36.16	36.85	36.16	36.60	+1.36%	378,400
2025-08-15	37.05	37.05	35.85	36.11	-3.45%	415,000
2025-08-14	36.91	37.55	36.71	37.40	-0.87%	418,000
2025-08-13	37.51	37.87	37.27	37.73	+1.56%	512,800
2025-08-12	35.36	37.56	35.21	37.15	+5.96%	749,500
2025-08-11	35.52	35.86	34.90	35.06	-1.02%	531,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+14.55%). Worst month: Jul (-10.40%). Based on 5 years of daily data (2022–2026).

Jan+6.79%
Feb+3.23%
Mar-3.87%
Apr+2.16%
May+7.72%
Jun+14.55%
Jul-10.40%
Aug+0.53%
Sep+5.34%
Oct-2.36%
Nov+13.65%
Dec-2.33%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Kulicke and Soffa Industries Inc's (KLIC) latest close?

91.31 on 2026-08-07, from the Closelook data lake's daily price record.

What is KLIC's 52-week high and low?

135.80 high and 32.80 low over the trailing 52 weeks, as of 2026-08-07.

What is Kulicke and Soffa Industries Inc's strongest and weakest month historically?

Historically, KLIC's strongest calendar month has been Jun (average +14.55%) and its weakest Jul (average -10.40%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.