Kulicke and Soffa Industries, Inc. - Common Stock (KLIC)
42.87
-0.53 (-1.22%)
Kulicke and Soffa is a leading provider of equipment and technologies essential for the semiconductor industry
The company specializes in the design and manufacture of advanced tools used in the assembly and packaging of semiconductor devices, which play a critical role in enabling the performance of electronic products. Kulicke and Soffa’s innovative solutions enhance the efficiency and reliability of semiconductor manufacturing processes, catering to a diverse range of applications across various sectors, including consumer electronics, automotive, and telecommunications. Through ongoing investment in research and development, the company aims to drive technological advancement and address the evolving needs of its customers in a rapidly changing market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 43.07 | 43.61 | 42.66 | 43.40 | 774,617 | 43.40 |
| 2/03/2025 | 43.44 | 43.51 | 42.13 | 43.31 | 827,195 | 43.31 |
| 1/31/2025 | 44.33 | 45.54 | 44.23 | 44.35 | 451,589 | 44.35 |
| 1/30/2025 | 44.57 | 44.89 | 43.78 | 44.33 | 418,416 | 44.33 |
| 1/29/2025 | 42.96 | 44.01 | 42.64 | 43.90 | 562,051 | 43.90 |
| 1/28/2025 | 42.95 | 43.38 | 42.38 | 42.69 | 435,703 | 42.69 |
| 1/27/2025 | 44.14 | 44.51 | 42.28 | 42.88 | 566,131 | 42.88 |
| 1/24/2025 | 45.81 | 46.07 | 44.79 | 45.15 | 376,558 | 45.15 |
| 1/23/2025 | 45.80 | 46.02 | 45.28 | 45.82 | 417,969 | 45.82 |
| 1/22/2025 | 47.33 | 48.38 | 46.29 | 46.57 | 421,094 | 46.57 |
| 1/21/2025 | 47.70 | 48.46 | 47.47 | 47.51 | 421,571 | 47.51 |
| 1/17/2025 | 47.54 | 47.93 | 46.67 | 47.33 | 250,525 | 47.33 |
| 1/16/2025 | 47.31 | 48.00 | 46.70 | 46.71 | 310,529 | 46.71 |
| 1/15/2025 | 46.95 | 47.34 | 46.30 | 46.35 | 280,656 | 46.35 |
| 1/14/2025 | 45.38 | 46.02 | 45.13 | 45.84 | 319,200 | 45.84 |
| 1/13/2025 | 45.06 | 45.27 | 43.83 | 45.21 | 676,918 | 45.21 |
| 1/10/2025 | 46.54 | 46.54 | 45.52 | 46.21 | 339,473 | 46.21 |
| 1/08/2025 | 47.57 | 47.67 | 46.66 | 47.54 | 378,347 | 47.54 |
| 1/07/2025 | 47.92 | 49.31 | 47.74 | 47.98 | 480,346 | 47.98 |
| 1/06/2025 | 47.88 | 48.89 | 47.23 | 47.51 | 778,387 | 47.51 |
| 1/03/2025 | 47.30 | 47.53 | 46.90 | 47.32 | 326,206 | 47.32 |
| 1/02/2025 | 47.00 | 48.12 | 46.46 | 47.03 | 331,255 | 47.03 |
| 12/31/2024 | 46.50 | 0.00 | 46.66 | 46.66 | 0 | 46.66 |
| 12/30/2024 | 47.17 | 47.41 | 46.24 | 46.50 | 208,394 | 46.50 |
| 12/27/2024 | 48.16 | 48.45 | 47.15 | 47.76 | 278,878 | 47.76 |
| 12/26/2024 | 47.54 | 48.74 | 47.48 | 48.35 | 237,793 | 48.35 |
| 12/24/2024 | 47.43 | 48.12 | 47.24 | 48.00 | 121,239 | 48.00 |
| 12/23/2024 | 47.03 | 47.92 | 47.02 | 47.44 | 323,716 | 47.44 |
| 12/20/2024 | 46.54 | 47.74 | 46.37 | 46.95 | 1,891,531 | 46.95 |
| 12/19/2024 | 48.58 | 49.00 | 46.85 | 47.16 | 365,815 | 47.16 |
| 12/18/2024 | 50.45 | 52.08 | 48.25 | 48.73 | 531,441 | 48.73 |
| 12/17/2024 | 49.90 | 51.32 | 49.51 | 49.83 | 364,256 | 49.83 |
| 12/16/2024 | 49.53 | 50.30 | 48.43 | 50.11 | 493,589 | 50.11 |
| 12/13/2024 | 49.68 | 50.09 | 48.85 | 49.48 | 430,854 | 49.48 |
| 12/12/2024 | 49.43 | 50.34 | 48.93 | 49.43 | 256,368 | 49.43 |
| 12/11/2024 | 49.48 | 50.17 | 49.11 | 49.60 | 561,694 | 49.60 |
| 12/10/2024 | 49.82 | 49.83 | 48.56 | 48.84 | 588,606 | 48.84 |
| 12/09/2024 | 48.17 | 50.27 | 48.12 | 50.14 | 532,278 | 50.14 |
| 12/06/2024 | 48.45 | 48.72 | 47.74 | 48.23 | 359,080 | 48.23 |
| 12/05/2024 | 49.38 | 49.50 | 48.00 | 48.14 | 480,888 | 48.14 |
| 12/04/2024 | 50.85 | 51.12 | 48.86 | 49.47 | 495,554 | 49.47 |
| 12/03/2024 | 50.34 | 50.60 | 49.80 | 50.36 | 352,743 | 50.36 |
| 12/02/2024 | 48.89 | 50.67 | 48.70 | 50.54 | 624,928 | 50.54 |
| 11/29/2024 | 48.15 | 48.91 | 47.95 | 48.42 | 271,414 | 48.42 |
| 11/27/2024 | 49.01 | 49.42 | 47.33 | 47.41 | 754,113 | 47.41 |
| 11/26/2024 | 50.20 | 50.20 | 48.88 | 49.00 | 650,013 | 49.00 |
| 11/25/2024 | 49.10 | 51.10 | 49.10 | 49.95 | 682,452 | 49.95 |
| 11/22/2024 | 48.15 | 49.36 | 48.15 | 49.17 | 442,997 | 49.17 |
| 11/21/2024 | 47.09 | 48.56 | 46.58 | 48.46 | 563,054 | 48.46 |
| 11/20/2024 | 45.29 | 46.90 | 45.29 | 46.70 | 613,512 | 46.70 |
| 11/19/2024 | 45.72 | 46.28 | 45.21 | 45.58 | 651,310 | 45.58 |
| 11/18/2024 | 46.18 | 46.57 | 45.47 | 46.33 | 721,311 | 46.33 |
| 11/15/2024 | 46.67 | 47.71 | 44.67 | 46.19 | 1,366,997 | 46.19 |
| 11/14/2024 | 48.98 | 51.32 | 44.56 | 45.61 | 1,484,684 | 45.61 |
| 11/13/2024 | 48.09 | 48.41 | 47.01 | 47.05 | 575,149 | 47.05 |
| 11/12/2024 | 48.48 | 49.11 | 47.75 | 48.04 | 599,167 | 48.04 |
| 11/11/2024 | 48.13 | 48.76 | 46.93 | 48.61 | 921,395 | 48.61 |
| 11/08/2024 | 48.16 | 48.50 | 47.75 | 48.17 | 554,687 | 48.17 |
| 11/07/2024 | 49.70 | 49.96 | 48.69 | 48.73 | 546,004 | 48.73 |
| 11/06/2024 | 48.57 | 50.36 | 48.38 | 49.36 | 801,717 | 49.36 |
| 11/05/2024 | 46.00 | 47.09 | 45.85 | 47.09 | 507,383 | 47.09 |