Kulicke and Soffa Industries Stock Price History
NASDAQ: KLICTechnologySemiconductorsUSD
92.01+1.09 (+1.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KLIC price history at a glance
The price history for Kulicke and Soffa Industries (KLIC) on this page begins on February 19, 1973, when the stock closed at $0.3438; it most recently closed at $92.01 on October 5, 2026. The highest price in this record is $135.80, reached on June 29, 2026; the latest close is 32.2% below that peak. Across the 52 complete calendar years in the table, KLIC finished higher in 31 and lower in 21. Its best year was 1979 (+237.5%) and its worst was 1974 (-71.4%).
Over roughly 54 years the share price changed +26662.7%, a 11.0% compound annual price return (excluding dividends). In the last 12 months alone, KLIC has gained 125.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $135.80
- Date of high
- Jun 29, 2026
- Low since 1973
- $0.0391
- Date of low
- Dec 1, 1975
- 52-week high
- $135.80
- 52-week low
- $35.02
- Last close
- $92.01
KLIC returns
1 week
-8.69%
1 month
+9.82%
3 months
-18.87%
6 months
+18.78%
Year to date
+101.95%
1 year
+125.07%
3 years
+103.56%
5 years
+87.01%
KLIC price return, excluding dividends.
KLIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 92.01 | +90.30% |
| 2025 | 48.35 | +2.18% |
| 2024 | 47.32 | -13.52% |
| 2023 | 54.72 | +23.63% |
| 2022 | 44.26 | -26.89% |
| 2021 | 60.54 | +90.32% |
| 2020 | 31.81 | +16.31% |
| 2019 | 27.35 | +36.61% |
| 2018 | 20.02 | -17.75% |
| 2017 | 24.34 | +52.60% |
| 2016 | 15.95 | +36.68% |
| 2015 | 11.67 | -18.90% |
| 2014 | 14.39 | +9.60% |
| 2013 | 13.13 | +5.89% |
| 2012 | 12.40 | +34.05% |
| 2011 | 9.25 | +28.47% |
| 2010 | 7.20 | +33.58% |
| 2009 | 5.39 | +191.35% |
| 2008 | 1.85 | -68.32% |
| 2007 | 5.84 | -30.48% |
| 2006 | 8.40 | -4.98% |
| 2005 | 8.84 | +2.55% |
| 2004 | 8.62 | -38.65% |
| 2003 | 14.05 | +124.80% |
| 2002 | 6.25 | -69.39% |
| 2001 | 20.42 | +81.51% |
| 2000 | 11.25 | -47.14% |
| 1999 | 21.28 | +139.79% |
| 1998 | 8.88 | -5.33% |
| 1997 | 9.38 | -10.71% |
| 1996 | 10.50 | -9.68% |
| 1995 | 11.63 | +121.43% |
| 1994 | 5.25 | +50.00% |
| 1993 | 3.50 | +124.00% |
| 1992 | 1.56 | -20.64% |
| 1991 | 1.97 | +43.19% |
| 1990 | 1.38 | -24.14% |
| 1989 | 1.81 | -18.31% |
| 1988 | 2.22 | +12.70% |
| 1987 | 1.97 | +3.28% |
| 1986 | 1.91 | -38.38% |
| 1985 | 3.09 | -49.75% |
| 1984 | 6.16 | +2.60% |
| 1983 | 6.00 | +97.93% |
| 1982 | 3.03 | +97.96% |
| 1981 | 1.53 | -61.42% |
| 1980 | 3.97 | +135.19% |
| 1979 | 1.69 | +237.50% |
| 1978 | 0.50 | +120.65% |
| 1977 | 0.2266 | +44.98% |
| 1976 | 0.1563 | +150.08% |
| 1975 | 0.0625 | 0.00% |
| 1974 | 0.0625 | -71.44% |
| 1973* | 0.2188 | -36.36% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
KLIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 92.45 | 92.78 | 90.30 | 92.01 | +1.20% | |
| 92.73 | 95.54 | 89.63 | 90.92 | -4.24% | |
| 95.25 | 96.53 | 93.69 | 94.95 | -3.03% | |
| 101.07 | 101.64 | 97.17 | 97.92 | -0.82% | |
| 100.01 | 101.94 | 98.15 | 98.73 | -2.02% | |
| 98.25 | 101.87 | 98.10 | 100.77 | +4.94% | |
| 94.51 | 96.36 | 93.39 | 96.03 | +1.89% | |
| 94.25 | 95.10 | 92.59 | 94.25 | +0.57% | |
| 93.67 | 95.00 | 93.09 | 93.72 | +2.23% | |
| 90.99 | 91.90 | 88.45 | 91.68 | +0.55% | |
| 89.50 | 91.76 | 89.00 | 91.18 | +3.06% | |
| 89.48 | 90.25 | 88.01 | 88.47 | -2.62% | |
| 88.34 | 91.85 | 86.33 | 90.85 | +1.46% | |
| 83.45 | 89.55 | 82.05 | 89.54 | +6.49% | |
| 85.47 | 85.47 | 82.65 | 84.08 | +1.13% | |
| 82.34 | 83.43 | 81.43 | 83.14 | +1.49% | |
| 81.70 | 83.76 | 80.65 | 81.92 | +2.98% | |
| 80.43 | 81.40 | 78.31 | 79.55 | +0.96% | |
| 80.54 | 81.05 | 78.44 | 78.79 | -0.83% | |
| 81.25 | 82.73 | 79.41 | 79.45 | -7.76% | |
| 84.74 | 86.54 | 84.18 | 86.13 | +3.81% | |
| 81.56 | 83.71 | 81.20 | 82.97 | -0.97% | |
| 82.31 | 84.39 | 82.28 | 83.78 | +0.85% | |
| 82.41 | 83.97 | 81.51 | 83.07 | +1.78% | |
| 80.38 | 81.83 | 79.93 | 81.62 | +3.55% | |
| 77.35 | 79.10 | 75.60 | 78.82 | -0.16% | |
| 78.11 | 79.70 | 77.28 | 78.95 | +1.17% | |
| 78.57 | 78.71 | 76.89 | 78.04 | -2.52% | |
| 81.86 | 83.76 | 79.46 | 80.06 | -1.20% | |
| 83.77 | 84.00 | 80.50 | 81.03 | -4.30% | |
| 86.06 | 87.00 | 83.85 | 84.67 | -0.25% | |
| 83.93 | 85.36 | 83.62 | 84.88 | +0.41% | |
| 84.56 | 85.48 | 83.48 | 84.53 | +1.22% | |
| 83.96 | 84.99 | 82.26 | 83.51 | -2.61% | |
| 87.01 | 87.06 | 83.68 | 85.75 | +0.73% | |
| 85.80 | 87.45 | 84.52 | 85.13 | -1.34% | |
| 93.44 | 93.44 | 85.50 | 86.29 | -6.27% | |
| 94.53 | 95.95 | 89.77 | 92.06 | -9.54% | |
| 100.01 | 103.39 | 99.60 | 101.77 | +2.70% | |
| 94.50 | 99.26 | 94.50 | 99.09 | +3.43% | |
| 94.88 | 97.33 | 94.27 | 95.80 | +0.68% | |
| 94.69 | 96.42 | 94.01 | 95.15 | +4.54% | |
| 88.66 | 91.93 | 88.16 | 91.02 | +5.23% | |
| 92.64 | 92.94 | 86.25 | 86.50 | -5.27% | |
| 93.00 | 94.67 | 90.30 | 91.31 | +0.72% | |
| 89.32 | 94.25 | 82.67 | 90.66 | -3.39% | |
| 92.70 | 98.00 | 92.44 | 93.84 | -0.01% | |
| 93.10 | 94.55 | 91.29 | 93.85 | +4.09% | |
| 85.82 | 92.10 | 84.28 | 90.16 | +1.08% | |
| 92.45 | 95.38 | 87.36 | 89.20 | +1.00% | |
| 88.93 | 92.62 | 87.65 | 88.32 | +6.59% | |
| 88.89 | 89.20 | 81.74 | 82.86 | -8.87% | |
| 93.65 | 93.65 | 87.01 | 90.93 | -7.42% | |
| 102.06 | 104.28 | 93.77 | 98.22 | -3.07% | |
| 105.92 | 107.09 | 99.15 | 101.33 | -4.48% | |
| 104.37 | 108.13 | 104.35 | 106.08 | +0.45% | |
| 104.85 | 108.96 | 104.85 | 105.60 | -2.71% | |
| 104.87 | 108.65 | 103.65 | 108.54 | +8.47% | |
| 99.43 | 102.32 | 98.52 | 100.06 | +2.92% | |
| 94.37 | 100.49 | 92.26 | 97.22 | -1.82% | |
| 102.84 | 104.68 | 97.73 | 99.02 | -7.82% | |
| 113.08 | 115.10 | 102.27 | 107.42 | -2.43% | |
| 112.62 | 112.88 | 108.06 | 110.09 | +3.38% | |
| 110.24 | 110.98 | 105.36 | 106.49 | -6.10% | |
| 109.07 | 114.88 | 107.39 | 113.41 | +1.81% | |
| 111.35 | 114.99 | 110.09 | 111.39 | +6.87% | |
| 105.27 | 108.32 | 101.40 | 104.23 | -1.55% | |
| 111.69 | 114.39 | 105.63 | 105.87 | -11.49% | |
| 124.57 | 126.17 | 117.20 | 119.61 | -1.42% | |
| 133.55 | 133.55 | 117.35 | 121.33 | -9.33% | |
| 127.83 | 135.80 | 126.43 | 133.81 | +0.04% | |
| 129.50 | 134.80 | 127.21 | 133.76 | +3.59% | |
| 122.85 | 131.62 | 119.08 | 129.12 | +3.11% | |
| 125.84 | 129.39 | 123.50 | 125.22 | -4.77% | |
| 129.70 | 133.41 | 123.97 | 131.49 | +6.66% | |
| 127.04 | 129.40 | 121.19 | 123.28 | -3.01% | |
| 113.88 | 129.65 | 113.88 | 127.10 | +2.32% | |
| 122.81 | 125.13 | 117.53 | 124.22 | +1.93% | |
| 121.50 | 125.14 | 121.15 | 121.87 | +4.60% | |
| 120.39 | 122.51 | 116.16 | 116.51 | -0.65% | |
| 114.37 | 124.75 | 114.32 | 117.27 | +1.59% | |
| 116.87 | 117.96 | 112.62 | 115.44 | +2.04% | |
| 111.99 | 115.27 | 110.00 | 113.13 | +1.17% | |
| 105.83 | 112.00 | 103.47 | 111.82 | +9.60% | |
| 101.66 | 107.80 | 100.31 | 102.03 | -0.59% | |
| 105.19 | 109.50 | 96.46 | 102.64 | +0.14% | |
| 102.98 | 103.90 | 100.01 | 102.50 | +4.42% | |
| 103.90 | 104.75 | 97.33 | 98.16 | -8.71% | |
| 104.03 | 109.39 | 103.06 | 107.52 | -0.81% | |
| 109.12 | 109.96 | 105.49 | 108.40 | +0.04% | |
| 105.68 | 110.78 | 103.88 | 108.36 | +4.86% | |
| 101.73 | 104.88 | 99.00 | 103.34 | +1.42% | |
| 105.49 | 107.56 | 101.25 | 101.89 | -2.73% | |
| 104.63 | 106.60 | 100.34 | 104.75 | -0.81% | |
| 109.58 | 109.88 | 103.25 | 105.61 | -2.73% | |
| 107.71 | 109.16 | 104.70 | 108.57 | +3.99% | |
| 102.09 | 105.85 | 101.23 | 104.40 | +3.27% | |
| 100.76 | 103.28 | 98.55 | 101.09 | -0.14% | |
| 99.37 | 101.56 | 96.17 | 101.23 | +3.70% | |
| 97.00 | 98.94 | 94.31 | 97.62 | -1.75% | |
| 103.06 | 104.17 | 98.53 | 99.36 | -2.63% | |
| 100.57 | 102.43 | 98.30 | 102.04 | -1.97% | |
| 104.19 | 105.33 | 101.02 | 104.09 | -0.17% | |
| 100.67 | 105.24 | 98.36 | 104.27 | +6.40% | |
| 102.06 | 102.41 | 96.00 | 98.00 | -6.02% | |
| 102.66 | 104.37 | 101.77 | 104.28 | +1.58% | |
| 100.47 | 104.73 | 99.84 | 102.66 | +4.60% | |
| 106.01 | 107.01 | 91.80 | 98.15 | +4.66% | |
| 93.97 | 95.28 | 91.50 | 93.78 | +2.62% | |
| 88.45 | 92.63 | 88.33 | 91.39 | +4.03% | |
| 86.35 | 88.25 | 85.72 | 87.85 | +1.76% | |
| 85.43 | 87.19 | 84.30 | 86.33 | +0.97% | |
| 84.52 | 86.61 | 82.96 | 85.50 | +2.15% | |
| 83.31 | 84.32 | 82.38 | 83.70 | +0.87% | |
| 82.51 | 85.85 | 81.50 | 82.98 | -4.02% | |
| 87.78 | 88.31 | 84.71 | 86.46 | -1.43% | |
| 89.57 | 89.59 | 86.37 | 87.71 | +3.60% | |
| 85.57 | 86.33 | 83.08 | 84.66 | -0.63% | |
| 85.63 | 86.17 | 83.68 | 85.20 | +1.53% | |
| 83.98 | 85.59 | 83.33 | 83.92 | +0.60% | |
| 82.08 | 83.83 | 81.00 | 83.42 | +1.88% | |
| 81.42 | 84.46 | 79.75 | 81.88 | +2.79% | |
| 79.33 | 80.26 | 78.70 | 79.66 | -0.23% | |
| 79.07 | 80.08 | 77.34 | 79.84 | -0.08% | |
| 78.95 | 80.27 | 77.18 | 79.90 | +2.46% | |
| 76.83 | 78.81 | 76.67 | 77.98 | +0.67% | |
| 78.87 | 80.97 | 77.15 | 77.46 | +0.86% | |
| 72.62 | 77.26 | 72.62 | 76.80 | +6.14% | |
| 70.65 | 73.20 | 70.58 | 72.36 | +7.71% | |
| 66.50 | 67.81 | 65.66 | 67.18 | +0.84% | |
| 65.16 | 66.97 | 64.05 | 66.62 | +3.96% | |
| 63.44 | 66.56 | 63.00 | 64.08 | -3.32% | |
| 66.36 | 68.19 | 66.04 | 66.28 | +0.85% | |
| 63.03 | 65.88 | 62.93 | 65.72 | +6.36% | |
| 65.71 | 65.71 | 61.24 | 61.79 | -4.47% | |
| 63.84 | 65.73 | 63.43 | 64.68 | -0.11% | |
| 66.94 | 67.45 | 64.45 | 64.75 | -5.89% | |
| 69.04 | 69.97 | 68.00 | 68.80 | +1.12% | |
| 64.37 | 68.34 | 64.37 | 68.04 | +4.20% | |
| 66.75 | 67.22 | 64.94 | 65.30 | +2.21% | |
| 66.76 | 66.82 | 62.61 | 63.89 | -4.30% | |
| 63.62 | 67.55 | 61.95 | 66.76 | +1.57% | |
| 66.21 | 67.05 | 65.02 | 65.73 | -0.95% | |
| 66.14 | 67.54 | 65.71 | 66.36 | +0.32% | |
| 66.00 | 67.13 | 65.12 | 66.15 | +2.77% | |
| 64.46 | 65.78 | 63.95 | 64.37 | +1.55% | |
| 64.50 | 64.50 | 62.88 | 63.39 | -3.34% | |
| 65.04 | 65.96 | 64.50 | 65.58 | +0.18% | |
| 65.05 | 67.05 | 64.17 | 65.46 | +0.02% | |
| 59.90 | 65.57 | 59.30 | 65.45 | +6.47% | |
| 60.75 | 62.67 | 60.60 | 61.47 | -3.17% | |
| 66.53 | 67.33 | 62.64 | 63.48 | -6.30% | |
| 67.53 | 68.50 | 66.61 | 67.75 | +2.31% | |
| 66.88 | 67.19 | 65.00 | 66.22 | -5.76% | |
| 68.39 | 70.83 | 68.39 | 70.27 | +0.79% | |
| 69.18 | 70.59 | 68.24 | 69.72 | -1.43% | |
| 72.66 | 72.78 | 68.63 | 70.73 | -2.78% | |
| 72.21 | 72.90 | 70.58 | 72.75 | +2.18% | |
| 69.38 | 72.35 | 69.38 | 71.20 | +3.07% | |
| 70.75 | 70.88 | 68.09 | 69.08 | -2.50% | |
| 69.28 | 71.20 | 69.21 | 70.85 | +2.00% | |
| 68.01 | 70.66 | 67.31 | 69.46 | +0.70% | |
| 72.00 | 72.31 | 68.63 | 68.98 | -3.89% | |
| 70.32 | 72.29 | 68.89 | 71.77 | +0.21% | |
| 71.93 | 73.70 | 70.75 | 71.62 | -0.64% | |
| 74.87 | 75.45 | 71.50 | 72.08 | -3.73% | |
| 75.89 | 77.50 | 73.61 | 74.87 | +0.04% | |
| 73.22 | 75.60 | 71.74 | 74.84 | +2.63% | |
| 70.85 | 73.00 | 70.00 | 72.92 | +2.82% | |
| 67.20 | 70.96 | 66.27 | 70.92 | +6.81% | |
| 57.34 | 66.54 | 57.01 | 66.40 | +19.27% | |
| 57.71 | 58.75 | 54.37 | 55.67 | -2.67% | |
| 58.20 | 58.61 | 56.10 | 57.20 | -1.23% | |
| 56.60 | 57.96 | 56.31 | 57.91 | +1.01% | |
| 57.73 | 59.28 | 56.99 | 57.33 | -2.58% | |
| 58.76 | 59.17 | 57.00 | 58.85 | +0.87% | |
| 59.14 | 59.96 | 58.03 | 58.34 | +0.34% | |
| 58.20 | 58.70 | 57.67 | 58.14 | +1.01% | |
| 57.51 | 58.53 | 57.01 | 57.56 | +0.02% | |
| 59.34 | 59.65 | 57.14 | 57.55 | -3.29% | |
| 59.82 | 60.00 | 58.86 | 59.51 | +0.08% | |
| 57.65 | 59.71 | 57.43 | 59.46 | +4.81% | |
| 56.80 | 58.42 | 56.31 | 56.73 | -1.42% | |
| 59.71 | 59.79 | 57.34 | 57.55 | -2.74% | |
| 58.47 | 59.59 | 57.47 | 59.17 | +4.67% | |
| 55.04 | 57.20 | 54.64 | 56.53 | +2.02% | |
| 56.39 | 56.94 | 55.01 | 55.41 | -1.62% | |
| 55.50 | 57.93 | 55.25 | 56.32 | +1.75% | |
| 54.00 | 55.71 | 53.63 | 55.35 | +2.59% | |
| 53.55 | 55.96 | 52.26 | 53.95 | -0.07% | |
| 52.73 | 54.05 | 52.62 | 53.99 | +0.71% | |
| 52.13 | 54.59 | 52.13 | 53.61 | +4.44% | |
| 49.26 | 51.47 | 49.26 | 51.33 | +6.16% | |
| 46.81 | 48.35 | 46.63 | 48.35 | +6.12% | |
| 46.38 | 46.50 | 45.51 | 45.56 | -1.77% | |
| 46.36 | 46.53 | 46.01 | 46.38 | +0.19% | |
| 46.44 | 46.99 | 46.00 | 46.29 | -0.98% | |
| 46.63 | 47.15 | 46.29 | 46.75 | +0.65% | |
| 46.63 | 46.82 | 46.26 | 46.45 | +0.22% | |
| 46.13 | 46.57 | 45.78 | 46.35 | +0.19% | |
| 46.59 | 47.25 | 46.16 | 46.26 | +1.31% | |
| 45.32 | 46.23 | 45.27 | 45.66 | +0.11% | |
| 46.19 | 47.06 | 45.45 | 45.61 | -0.33% | |
| 46.89 | 47.41 | 44.90 | 45.76 | -2.16% | |
| 47.85 | 48.10 | 46.29 | 46.77 | -2.18% | |
| 48.40 | 48.71 | 47.00 | 47.81 | -0.56% | |
| 48.83 | 49.07 | 47.81 | 48.08 | -2.10% | |
| 49.06 | 49.39 | 48.15 | 49.11 | -0.85% | |
| 48.87 | 49.59 | 48.28 | 49.53 | +1.08% | |
| 48.11 | 49.04 | 47.50 | 49.00 | +0.97% | |
| 49.23 | 50.19 | 48.15 | 48.53 | +0.08% | |
| 47.94 | 49.58 | 47.93 | 48.49 | +1.93% | |
| 46.56 | 49.52 | 46.56 | 47.57 | +1.21% | |
| 45.12 | 47.16 | 44.91 | 47.00 | +4.14% | |
| 44.94 | 45.55 | 44.43 | 45.13 | +0.78% | |
| 44.85 | 45.33 | 44.59 | 44.78 | -0.73% | |
| 45.11 | 45.26 | 44.44 | 45.11 | +0.33% | |
| 43.51 | 45.80 | 43.20 | 44.96 | +3.21% | |
| 42.34 | 43.76 | 41.35 | 43.56 | +4.84% | |
| 41.08 | 42.43 | 40.80 | 41.55 | +1.64% | |
| 39.36 | 41.55 | 39.20 | 40.88 | +4.74% | |
| 40.00 | 41.37 | 38.67 | 39.03 | +10.60% | |
| 35.73 | 36.39 | 35.19 | 35.29 | -0.76% | |
| 35.43 | 36.04 | 35.02 | 35.56 | -0.22% | |
| 36.90 | 37.17 | 35.36 | 35.64 | -4.09% | |
| 36.49 | 37.48 | 36.06 | 37.16 | -1.22% | |
| 38.58 | 38.74 | 37.20 | 37.62 | -3.54% | |
| 38.92 | 39.41 | 38.73 | 39.00 | +0.91% | |
| 38.69 | 38.95 | 38.32 | 38.65 | -1.40% | |
| 39.48 | 39.48 | 38.86 | 39.20 | +2.00% | |
| 37.79 | 38.48 | 37.17 | 38.43 | +0.03% | |
| 39.47 | 39.88 | 38.40 | 38.42 | -2.73% | |
| 38.39 | 39.79 | 38.39 | 39.50 | +2.89% | |
| 39.24 | 39.35 | 38.23 | 38.39 | -4.55% | |
| 40.03 | 40.26 | 39.43 | 40.22 | +0.73% | |
| 39.51 | 40.38 | 39.19 | 39.93 | +0.91% | |
| 39.84 | 40.16 | 39.32 | 39.57 | -0.35% | |
| 40.62 | 41.16 | 39.06 | 39.71 | -3.12% | |
| 40.38 | 41.45 | 40.13 | 40.99 | +0.39% | |
| 41.07 | 41.52 | 40.64 | 40.83 | +0.05% | |
| 40.62 | 41.17 | 40.09 | 40.81 | +1.59% | |
| 38.30 | 40.22 | 38.30 | 40.17 | +4.31% | |
| 39.67 | 40.01 | 37.89 | 38.51 | -3.48% | |
| 39.48 | 39.97 | 39.27 | 39.90 | +0.76% | |
| 39.40 | 40.23 | 39.40 | 39.60 | +1.90% | |
| 39.44 | 39.79 | 38.59 | 38.86 | -2.21% | |
| 40.55 | 40.78 | 39.47 | 39.74 | -0.80% | |
| 40.48 | 40.96 | 39.89 | 40.06 | +0.02% | |
| 38.91 | 40.59 | 38.75 | 40.05 | +0.02% | |
| 39.70 | 40.31 | 39.24 | 40.04 | +4.87% | |
| 40.85 | 41.06 | 38.13 | 38.18 | -6.60% | |
| 40.75 | 41.01 | 40.03 | 40.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KLIC chart for longer ranges.