Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kulicke And Sof (KLIC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 36.34 36.34 35.31 35.42 19,806
17th Jul 2025 (Thu) 35.61 36.26 35.51 35.90 24,041
16th Jul 2025 (Wed) 34.63 35.24 34.36 35.18 10,976
15th Jul 2025 (Tue) 36.42 36.565 35.15 35.16 19,465
14th Jul 2025 (Mon) 35.58 35.86 35.41 35.77 7,506
11th Jul 2025 (Fri) 36.47 36.75 36.21 36.26 21,845
10th Jul 2025 (Thu) 36.77 37.50 36.76 36.95 27,746
9th Jul 2025 (Wed) 37.00 37.05 35.98 36.58 15,991
8th Jul 2025 (Tue) 35.78 37.23 35.75 36.85 23,899
7th Jul 2025 (Mon) 36.46 36.515 35.64 35.69 34,246
4th Jul 2025 (Fri) 37.00 37.13 36.68 36.76 9,305
3rd Jul 2025 (Thu) 37.00 37.13 36.68 36.76 9,305
2nd Jul 2025 (Wed) 35.85 36.88 35.80 36.78 17,938
1st Jul 2025 (Tue) 34.38 36.57 34.31 35.70 30,707
30th Jun 2025 (Mon) 34.76 34.99 34.62 34.60 20,174
27th Jun 2025 (Fri) 35.48 35.56 34.34 34.75 21,632
26th Jun 2025 (Thu) 34.82 35.50 34.81 35.38 18,173
25th Jun 2025 (Wed) 35.13 35.19 34.65 34.93 53,780
24th Jun 2025 (Tue) 34.40 35.12 34.30 35.08 21,446
23rd Jun 2025 (Mon) 33.43 33.85 33.19 33.77 15,699
20th Jun 2025 (Fri) 34.12 34.17 33.06 33.46 21,325
19th Jun 2025 (Thu) 34.30 34.57 33.91 34.04 13,885
18th Jun 2025 (Wed) 34.30 34.57 33.91 34.04 13,885
17th Jun 2025 (Tue) 34.91 35.41 34.51 34.53 18,471
16th Jun 2025 (Mon) 34.53 35.54 34.53 35.35 30,023
13th Jun 2025 (Fri) 34.24 34.57 33.84 33.96 38,477
12th Jun 2025 (Thu) 34.43 34.84 34.43 34.78 47,401
11th Jun 2025 (Wed) 35.40 35.40 34.57 34.73 19,647
10th Jun 2025 (Tue) 34.33 35.93 34.33 35.20 40,410
9th Jun 2025 (Mon) 33.605 34.60 33.515 34.16 44,811
6th Jun 2025 (Fri) 32.77 33.54 32.58 33.17 42,545
5th Jun 2025 (Thu) 33.49 33.49 32.65 32.90 69,217
4th Jun 2025 (Wed) 33.23 33.55 32.75 33.41 21,762
3rd Jun 2025 (Tue) 32.45 33.17 32.45 32.97 24,586
2nd Jun 2025 (Mon) 31.925 32.21 31.81 32.215 29,583
30th May 2025 (Fri) 32.25 32.73 31.865 32.15 41,436
29th May 2025 (Thu) 32.82 32.82 32.38 32.72 28,613
28th May 2025 (Wed) 32.38 32.69 32.30 32.33 43,807
27th May 2025 (Tue) 32.78 32.91 32.57 32.57 27,005
26th May 2025 (Mon) 31.90 31.90 31.90 31.90 0
24th May 2025 (Sat) 31.39 31.90 31.38 31.90 27,593
23rd May 2025 (Fri) 31.39 31.90 31.38 31.875 27,593
22nd May 2025 (Thu) 32.32 32.57 32.31 32.55 36,909
21st May 2025 (Wed) 32.89 33.10 32.20 32.20 29,039
20th May 2025 (Tue) 32.89 33.19 32.83 32.95 56,779
19th May 2025 (Mon) 32.83 33.43 32.59 33.14 118,813
FTSE 100 Latest
Value8,992.12
Change19.48