5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+0.72%
3 MONTH PERFORMANCE
+7.84%
6 MONTH PERFORMANCE
-1.00%
YEAR-TO-DATE PERFORMANCE
+1.35%
1 YEAR PERFORMANCE
-11.71%
Kulicke and Soffa Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $47.54 | $47.33 (-0.44%) | $47.93 | $46.67 | 250,525 | $2.57 B |
| 01/16/2025 | $47.31 | $46.71 (-1.27%) | $48.00 | $46.70 | 310,529 | $2.54 B |
| 01/15/2025 | $46.95 | $46.35 (-1.28%) | $47.34 | $46.30 | 280,700 | $2.52 B |
| 01/14/2025 | $45.38 | $45.84 (1.01%) | $46.02 | $45.13 | 319,200 | $2.49 B |
| 01/13/2025 | $45.06 | $45.21 (0.33%) | $45.27 | $43.83 | 676,918 | $2.46 B |
| 01/10/2025 | $46.54 | $46.21 (-0.71%) | $46.54 | $45.52 | 339,500 | $2.51 B |
| 01/08/2025 | $47.57 | $47.54 (-0.06%) | $47.67 | $46.66 | 378,347 | $2.58 B |
| 01/07/2025 | $47.92 | $47.98 (0.13%) | $49.31 | $47.74 | 480,346 | $2.61 B |
| 01/06/2025 | $47.88 | $47.51 (-0.77%) | $48.89 | $47.23 | 778,400 | $2.58 B |
| 01/03/2025 | $47.30 | $47.32 (0.04%) | $47.53 | $46.90 | 326,206 | $2.57 B |
| 01/02/2025 | $47.00 | $47.03 (0.06%) | $48.12 | $46.46 | 331,300 | $2.56 B |
| 12/31/2024 | $46.89 | $46.66 (-0.49%) | $47.23 | $46.38 | 337,529 | $2.54 B |
| 12/30/2024 | $47.17 | $46.50 (-1.42%) | $47.42 | $46.24 | 208,400 | $2.53 B |
| 12/27/2024 | $48.16 | $47.76 (-0.83%) | $48.45 | $47.15 | 278,900 | $2.60 B |
| 12/26/2024 | $47.54 | $48.35 (1.7%) | $48.74 | $47.48 | 237,800 | $2.63 B |
| 12/24/2024 | $47.43 | $48.00 (1.2%) | $48.12 | $47.24 | 121,239 | $2.61 B |
| 12/23/2024 | $47.03 | $47.44 (0.87%) | $47.92 | $47.02 | 323,716 | $2.58 B |
| 12/20/2024 | $46.54 | $46.95 (0.88%) | $47.74 | $46.37 | 1.89 M | $2.55 B |
| 12/19/2024 | $48.58 | $47.07 (-3.11%) | $49.00 | $46.85 | 512,575 | $2.56 B |
| 12/18/2024 | $50.45 | $48.73 (-3.41%) | $52.08 | $48.25 | 531,471 | $2.65 B |
| 12/17/2024 | $49.90 | $49.83 (-0.14%) | $51.32 | $49.51 | 364,300 | $2.71 B |
| 12/16/2024 | $49.53 | $50.11 (1.17%) | $50.30 | $48.43 | 448,921 | $2.72 B |
| 12/13/2024 | $49.68 | $49.48 (-0.4%) | $50.10 | $48.85 | 430,900 | $2.69 B |
| 12/12/2024 | $49.43 | $49.43 (0%) | $50.34 | $48.93 | 256,400 | $2.69 B |
| 12/11/2024 | $49.48 | $49.60 (0.24%) | $50.17 | $49.11 | 561,700 | $2.70 B |
| 12/10/2024 | $49.82 | $48.84 (-1.97%) | $49.83 | $48.57 | 588,616 | $2.66 B |
| 12/09/2024 | $48.17 | $50.14 (4.09%) | $50.27 | $48.12 | 532,303 | $2.73 B |
| 12/06/2024 | $48.45 | $48.23 (-0.45%) | $48.72 | $47.74 | 359,100 | $2.62 B |
| 12/05/2024 | $49.38 | $48.14 (-2.51%) | $49.50 | $48.00 | 480,900 | $2.62 B |
| 12/04/2024 | $50.85 | $49.47 (-2.71%) | $51.12 | $48.86 | 495,600 | $2.69 B |
| 12/03/2024 | $50.34 | $50.36 (0.04%) | $50.60 | $49.80 | 352,743 | $2.74 B |
| 12/02/2024 | $48.89 | $50.54 (3.37%) | $50.67 | $48.70 | 624,928 | $2.75 B |
| 11/29/2024 | $48.15 | $48.42 (0.56%) | $48.92 | $47.96 | 271,414 | $2.63 B |
| 11/27/2024 | $49.01 | $47.41 (-3.26%) | $49.42 | $47.33 | 754,113 | $2.58 B |
| 11/26/2024 | $50.20 | $49.00 (-2.39%) | $50.20 | $48.88 | 650,013 | $2.66 B |
| 11/25/2024 | $49.10 | $49.95 (1.73%) | $51.10 | $49.10 | 682,500 | $2.72 B |
| 11/22/2024 | $48.15 | $49.17 (2.12%) | $49.36 | $48.15 | 443,000 | $2.67 B |
| 11/21/2024 | $47.09 | $48.46 (2.91%) | $48.56 | $46.58 | 563,100 | $2.63 B |
| 11/20/2024 | $45.29 | $46.70 (3.11%) | $46.90 | $45.29 | 613,608 | $2.54 B |
| 11/19/2024 | $45.72 | $45.58 (-0.31%) | $46.28 | $45.21 | 651,310 | $2.48 B |
| 11/18/2024 | $46.18 | $46.33 (0.32%) | $46.57 | $45.47 | 721,311 | $2.52 B |
| 11/15/2024 | $46.67 | $46.19 (-1.03%) | $47.71 | $44.67 | 1.37 M | $2.51 B |
| 11/14/2024 | $48.98 | $45.61 (-6.88%) | $51.32 | $44.56 | 1.48 M | $2.48 B |
| 11/13/2024 | $48.09 | $47.05 (-2.16%) | $48.41 | $47.01 | 577,900 | $2.56 B |
| 11/12/2024 | $48.48 | $48.04 (-0.91%) | $49.11 | $47.75 | 599,267 | $2.61 B |
| 11/11/2024 | $48.13 | $48.61 (1%) | $48.76 | $46.93 | 921,400 | $2.64 B |
| 11/08/2024 | $48.16 | $48.17 (0.02%) | $48.50 | $47.75 | 554,700 | $2.66 B |
| 11/07/2024 | $49.70 | $48.73 (-1.95%) | $49.96 | $48.69 | 546,074 | $2.69 B |
| 11/06/2024 | $48.57 | $49.36 (1.63%) | $50.36 | $48.38 | 801,717 | $2.73 B |
| 11/05/2024 | $46.00 | $47.09 (2.37%) | $47.09 | $45.85 | 507,400 | $2.60 B |
| 11/04/2024 | $45.41 | $45.92 (1.12%) | $46.59 | $45.38 | 346,742 | $2.54 B |
| 11/01/2024 | $45.21 | $45.58 (0.82%) | $46.29 | $45.21 | 495,933 | $2.52 B |
| 10/31/2024 | $46.00 | $44.86 (-2.48%) | $46.14 | $44.79 | 639,300 | $2.48 B |
| 10/30/2024 | $46.77 | $46.06 (-1.52%) | $48.26 | $46.02 | 568,700 | $2.55 B |
| 10/29/2024 | $45.94 | $47.44 (3.27%) | $47.49 | $45.66 | 668,230 | $2.62 B |
| 10/28/2024 | $44.70 | $46.13 (3.2%) | $46.21 | $44.56 | 665,666 | $2.55 B |
| 10/25/2024 | $43.78 | $44.59 (1.85%) | $44.80 | $43.72 | 389,700 | $2.46 B |
| 10/24/2024 | $42.87 | $43.26 (0.91%) | $43.30 | $42.12 | 420,200 | $2.39 B |
| 10/23/2024 | $42.80 | $42.42 (-0.89%) | $42.97 | $41.83 | 376,521 | $2.34 B |
| 10/22/2024 | $43.68 | $42.93 (-1.72%) | $43.79 | $42.87 | 352,613 | $2.37 B |
| 10/21/2024 | $44.42 | $43.85 (-1.28%) | $44.42 | $43.37 | 373,735 | $2.42 B |