KULICKE & SOFFA INDS Historical Stock Price

Below is the stock price history for Kulicke & Soffa Inds KLIC. Data is recorded each day for the historical open, high, low, close and volume. The Kulicke & Soffa Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kulicke & Soffa Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 27.70 28.64 27.65 28.50 113,338
2018-07-12 26.34 27.78 26.34 27.73 118,295
2018-07-11 25.67 26.42 25.67 25.995 89,060
2018-07-10 25.71 26.27 25.47 25.93 59,521
2018-07-09 25.25 25.28 24.76 25.225 52,753
2018-07-06 24.15 25.20 24.15 25.13 47,196
2018-07-05 23.99 24.22 23.91 24.22 38,964
2018-07-03 24.40 24.40 23.67 23.67 51,588
2018-07-02 23.445 24.455 23.445 24.455 54,514
2018-06-29 23.81 24.09 23.73 23.84 48,382
2018-06-28 23.38 23.61 23.38 23.56 77,476
2018-06-27 24.24 24.32 23.44 23.44 90,717
2018-06-26 23.99 24.64 23.94 24.33 107,833
2018-06-25 24.36 24.36 23.73 23.91 151,448
2018-06-22 23.98 24.36 23.98 24.08 73,407
2018-06-21 23.86 24.14 23.74 24.02 46,793
2018-06-20 23.75 23.75 23.49 23.67 39,563
2018-06-19 23.72 23.79 23.35 23.57 48,459
2018-06-18 23.77 23.99 23.65 23.84 41,310
2018-06-15 23.41 24.05 23.40 24.01 49,796
2018-06-14 23.82 23.99 23.38 23.42 49,544
2018-06-13 23.72 24.34 23.72 23.79 45,478
2018-06-12 23.38 23.77 23.34 23.72 39,831
2018-06-11 23.62 23.81 23.25 23.46 43,833
2018-06-08 23.65 23.83 23.20 23.65 65,550
2018-06-07 24.13 24.41 23.53 23.65 79,785
2018-06-06 23.61 24.09 23.51 24.035 59,383
2018-06-05 23.83 23.93 23.55 23.61 55,001
2018-06-04 23.60 23.94 23.28 23.63 61,906
2018-06-01 24.21 24.21 23.60 23.75 91,935

» More Kulicke & Soffa Inds Stock Price History

To see other companies like Kulicke & Soffa Inds (KLIC), view our stock market today for news, and other data.