MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KLIC — Kulicke & Soffa Industries Inc
NasdaqKulicke & Soffa Industries Inc
$98.73
-2.04(-2.02%)
- O
- 100.01
- H
- 101.94
- L
- 98.15
- V
- 590.06K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$98.73
Period Return+222.44%
Period High$135.80
Period Low$29.91
Avg Daily Volume711.3K
Total Trading Days365
KLIC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $100.01 | $101.94 | $98.15 | $98.73 | $-2.04 | -2.02% | 590,056 | $99.09 | $98.15 $101.94 |
| Oct 2, 2026 | $98.25 | $101.87 | $98.10 | $100.77 | +$4.74 | +4.94% | 684,384 | $100.87 | $98.10 $101.87 |
| Oct 1, 2026 | $94.51 | $96.36 | $93.39 | $96.03 | +$1.78 | +1.89% | 747,368 | $95.67 | $93.39 $96.36 |
| Sep 30, 2026 | $94.25 | $95.10 | $92.59 | $94.25 | +$0.53 | +0.57% | 1,082,704 | $94.19 | $92.59 $95.10 |
| Sep 29, 2026 | $93.67 | $95.00 | $93.09 | $93.72 | +$2.04 | +2.23% | 372,167 | $93.74 | $93.09 $95.00 |
| Sep 28, 2026 | $90.99 | $91.90 | $88.45 | $91.68 | +$0.50 | +0.55% | 681,921 | $91.16 | $88.45 $91.90 |
| Sep 25, 2026 | $89.50 | $91.76 | $89.00 | $91.18 | +$2.71 | +3.06% | 471,343 | $91.04 | $89.00 $91.76 |
| Sep 24, 2026 | $89.48 | $90.25 | $88.01 | $88.47 | $-2.38 | -2.62% | 1,188,858 | $88.67 | $88.01 $90.25 |
| Sep 23, 2026 | $88.34 | $91.85 | $86.33 | $90.85 | +$1.31 | +1.46% | 779,971 | $89.83 | $86.33 $91.85 |
| Sep 22, 2026 | $83.45 | $89.55 | $82.05 | $89.54 | +$5.46 | +6.49% | 1,734,599 | $88.30 | $82.05 $89.55 |
| Sep 21, 2026 | $85.47 | $85.47 | $82.65 | $84.08 | +$0.94 | +1.13% | 757,280 | $83.97 | $82.65 $85.47 |
| Sep 18, 2026 | $82.34 | $83.43 | $81.43 | $83.14 | +$1.22 | +1.49% | 1,478,916 | $82.91 | $81.43 $83.43 |
| Sep 17, 2026 | $81.70 | $83.76 | $80.65 | $81.92 | +$2.37 | +2.98% | 753,183 | $82.30 | $80.65 $83.76 |
| Sep 16, 2026 | $80.43 | $81.40 | $78.31 | $79.55 | +$0.76 | +0.96% | 444,129 | $79.93 | $78.31 $81.40 |
| Sep 15, 2026 | $80.54 | $81.05 | $78.44 | $78.79 | $-0.66 | -0.83% | 520,416 | $79.00 | $78.44 $81.05 |
| Sep 14, 2026 | $81.25 | $82.73 | $79.41 | $79.45 | $-6.68 | -7.76% | 475,555 | $80.43 | $79.41 $82.73 |
| Sep 11, 2026 | $84.74 | $86.54 | $84.18 | $86.13 | +$3.16 | +3.81% | 366,198 | $85.95 | $84.18 $86.54 |
| Sep 10, 2026 | $81.56 | $83.71 | $81.20 | $82.97 | $-0.81 | -0.97% | 521,445 | $82.90 | $81.20 $83.71 |
| Sep 9, 2026 | $82.31 | $84.39 | $82.28 | $83.78 | +$0.71 | +0.85% | 442,949 | $83.49 | $82.28 $84.39 |
| Sep 8, 2026 | $82.41 | $83.97 | $81.51 | $83.07 | +$1.46 | +1.78% | 529,621 | $83.15 | $81.51 $83.97 |
| Sep 4, 2026 | $80.38 | $81.83 | $79.93 | $81.62 | +$2.80 | +3.55% | 641,711 | $80.99 | $79.93 $81.83 |
| Sep 3, 2026 | $77.35 | $79.10 | $75.60 | $78.82 | $-0.13 | -0.16% | 540,856 | $78.28 | $75.60 $79.10 |
| Sep 2, 2026 | $78.11 | $79.70 | $77.28 | $78.95 | +$0.91 | +1.17% | 532,584 | $78.88 | $77.28 $79.70 |
| Sep 1, 2026 | $78.57 | $78.71 | $76.89 | $78.04 | $-2.02 | -2.52% | 564,760 | $77.83 | $76.89 $78.71 |
| Aug 31, 2026 | $81.86 | $83.76 | $79.46 | $80.06 | $-0.97 | -1.20% | 736,350 | $80.08 | $79.46 $83.76 |
| Aug 28, 2026 | $83.77 | $84.00 | $80.50 | $81.03 | $-3.64 | -4.30% | 556,512 | $81.64 | $80.50 $84.00 |
| Aug 27, 2026 | $86.06 | $87.00 | $83.85 | $84.67 | $-0.21 | -0.25% | 602,115 | $84.95 | $83.85 $87.00 |
| Aug 26, 2026 | $83.93 | $85.36 | $83.62 | $84.88 | +$0.35 | +0.41% | 870,911 | $84.44 | $83.62 $85.36 |
| Aug 25, 2026 | $84.56 | $85.48 | $83.48 | $84.53 | +$1.02 | +1.22% | 655,244 | $84.29 | $83.48 $85.48 |
| Aug 24, 2026 | $83.96 | $84.99 | $82.26 | $83.51 | $-2.24 | -2.61% | 562,397 | $83.68 | $82.26 $84.99 |