NasdaqGS - Delayed Quote • USD
Kulicke and Soffa Industries, Inc. (KLIC)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 46.72 | 47.27 | 46.31 | 46.73 | 46.73 | 420,400 |
Apr 23, 2024 | 45.51 | 46.70 | 45.51 | 46.17 | 46.17 | 308,600 |
Apr 22, 2024 | 45.44 | 45.82 | 44.94 | 45.53 | 45.53 | 387,500 |
Apr 19, 2024 | 45.80 | 46.09 | 44.40 | 44.90 | 44.90 | 786,200 |
Apr 18, 2024 | 45.67 | 46.23 | 45.34 | 46.09 | 46.09 | 582,700 |
Apr 17, 2024 | 47.40 | 47.50 | 45.30 | 46.09 | 46.09 | 583,800 |
Apr 16, 2024 | 47.15 | 47.72 | 46.93 | 47.47 | 47.47 | 314,200 |
Apr 15, 2024 | 47.89 | 48.18 | 47.00 | 47.48 | 47.48 | 309,300 |
Apr 12, 2024 | 47.74 | 48.48 | 47.23 | 47.78 | 47.78 | 286,900 |
Apr 11, 2024 | 47.96 | 48.91 | 47.83 | 48.72 | 48.72 | 336,500 |
Apr 10, 2024 | 48.61 | 48.90 | 47.40 | 47.83 | 47.83 | 322,800 |
Apr 9, 2024 | 49.27 | 49.65 | 48.83 | 49.65 | 49.65 | 233,400 |
Apr 8, 2024 | 48.42 | 49.09 | 48.42 | 48.64 | 48.64 | 253,400 |
Apr 5, 2024 | 48.15 | 48.64 | 48.11 | 48.18 | 48.18 | 241,200 |
Apr 4, 2024 | 49.85 | 50.21 | 48.01 | 48.06 | 48.06 | 281,900 |
Apr 3, 2024 | 48.43 | 49.86 | 48.40 | 49.35 | 49.35 | 248,700 |
Apr 2, 2024 | 49.85 | 49.99 | 48.65 | 49.23 | 49.23 | 413,200 |
Apr 1, 2024 | 50.28 | 51.10 | 50.28 | 50.47 | 50.47 | 255,500 |
Mar 28, 2024 | 49.65 | 50.95 | 49.65 | 50.31 | 50.31 | 489,600 |
Mar 27, 2024 | 49.01 | 50.12 | 48.90 | 49.59 | 49.59 | 337,900 |
Mar 26, 2024 | 49.15 | 49.40 | 48.49 | 48.59 | 48.59 | 278,900 |
Mar 25, 2024 | 49.15 | 49.81 | 48.72 | 48.91 | 48.91 | 341,500 |
Mar 22, 2024 | 0.20 Dividend | |||||
Mar 22, 2024 | 49.18 | 49.52 | 48.94 | 49.47 | 49.47 | 330,700 |
Mar 21, 2024 | 49.55 | 50.22 | 49.16 | 49.38 | 49.18 | 371,100 |
Mar 20, 2024 | 47.48 | 48.90 | 47.32 | 48.61 | 48.41 | 302,600 |
Mar 19, 2024 | 47.39 | 48.18 | 47.26 | 47.34 | 47.15 | 372,100 |
Mar 18, 2024 | 48.34 | 49.23 | 47.79 | 47.80 | 47.61 | 397,100 |
Mar 15, 2024 | 46.89 | 47.71 | 46.83 | 47.60 | 47.41 | 707,800 |
Mar 14, 2024 | 48.53 | 48.80 | 47.23 | 47.45 | 47.26 | 307,800 |
Mar 13, 2024 | 49.10 | 49.66 | 48.54 | 48.64 | 48.44 | 444,100 |
Mar 12, 2024 | 47.68 | 50.25 | 47.51 | 50.00 | 49.80 | 714,400 |
Mar 11, 2024 | 49.72 | 50.33 | 49.69 | 49.98 | 49.78 | 441,800 |
Mar 8, 2024 | 52.30 | 52.55 | 50.28 | 50.61 | 50.41 | 524,100 |
Mar 7, 2024 | 49.88 | 52.01 | 49.58 | 51.81 | 51.60 | 597,900 |
Mar 6, 2024 | 49.59 | 50.09 | 49.09 | 49.46 | 49.26 | 333,700 |
Mar 5, 2024 | 49.10 | 49.69 | 48.20 | 48.68 | 48.48 | 391,000 |
Mar 4, 2024 | 49.17 | 50.09 | 48.60 | 49.71 | 49.51 | 497,600 |
Mar 1, 2024 | 47.89 | 49.39 | 46.82 | 48.87 | 48.67 | 571,100 |
Feb 29, 2024 | 47.95 | 48.49 | 45.21 | 47.62 | 47.43 | 1,434,800 |
Feb 28, 2024 | 48.17 | 49.06 | 48.06 | 48.10 | 47.91 | 714,100 |
Feb 27, 2024 | 49.39 | 49.75 | 48.83 | 48.85 | 48.65 | 293,400 |
Feb 26, 2024 | 49.24 | 49.58 | 48.89 | 48.89 | 48.69 | 413,400 |
Feb 23, 2024 | 49.38 | 49.74 | 48.59 | 48.97 | 48.77 | 256,200 |
Feb 22, 2024 | 49.43 | 49.82 | 48.78 | 49.37 | 49.17 | 636,500 |
Feb 21, 2024 | 48.05 | 48.49 | 47.61 | 48.45 | 48.25 | 343,500 |
Feb 20, 2024 | 49.44 | 49.78 | 48.30 | 48.59 | 48.39 | 508,900 |
Feb 16, 2024 | 50.57 | 51.29 | 50.02 | 50.36 | 50.16 | 433,400 |
Feb 15, 2024 | 49.87 | 50.80 | 49.46 | 50.53 | 50.33 | 369,000 |
Feb 14, 2024 | 48.77 | 49.60 | 48.62 | 49.48 | 49.28 | 391,900 |
Feb 13, 2024 | 48.70 | 49.29 | 47.56 | 47.91 | 47.72 | 473,500 |
Feb 12, 2024 | 50.21 | 51.04 | 49.79 | 50.17 | 49.97 | 405,400 |
Feb 9, 2024 | 48.10 | 50.68 | 47.82 | 50.13 | 49.93 | 680,600 |
Feb 8, 2024 | 46.91 | 48.36 | 46.72 | 47.55 | 47.36 | 481,300 |
Feb 7, 2024 | 47.94 | 47.94 | 46.82 | 47.15 | 46.96 | 639,100 |
Feb 6, 2024 | 46.66 | 48.05 | 46.66 | 47.61 | 47.42 | 975,200 |
Feb 5, 2024 | 45.97 | 47.31 | 44.82 | 46.89 | 46.70 | 742,700 |
Feb 2, 2024 | 45.00 | 46.40 | 44.78 | 46.06 | 45.87 | 1,056,000 |
Feb 1, 2024 | 49.50 | 51.07 | 45.37 | 45.48 | 45.30 | 2,272,800 |
Jan 31, 2024 | 51.95 | 52.00 | 50.16 | 50.32 | 50.12 | 922,500 |
Jan 30, 2024 | 53.09 | 53.65 | 52.64 | 52.67 | 52.46 | 399,200 |
Jan 29, 2024 | 53.03 | 53.66 | 52.51 | 53.63 | 53.41 | 349,200 |
Jan 26, 2024 | 55.13 | 55.13 | 53.06 | 53.20 | 52.98 | 270,200 |
Jan 25, 2024 | 56.50 | 56.71 | 54.91 | 55.19 | 54.97 | 312,100 |
Jan 24, 2024 | 55.63 | 56.18 | 55.33 | 55.42 | 55.20 | 574,700 |
Jan 23, 2024 | 55.80 | 56.18 | 54.97 | 54.97 | 54.75 | 441,700 |
Jan 22, 2024 | 54.00 | 55.59 | 53.97 | 55.48 | 55.26 | 480,100 |
Jan 19, 2024 | 53.24 | 53.81 | 52.26 | 53.56 | 53.34 | 276,900 |
Jan 18, 2024 | 51.76 | 52.86 | 51.76 | 52.58 | 52.37 | 369,300 |
Jan 17, 2024 | 49.87 | 50.74 | 49.17 | 50.72 | 50.51 | 418,400 |
Jan 16, 2024 | 50.33 | 51.07 | 50.08 | 50.51 | 50.31 | 281,100 |
Jan 12, 2024 | 51.09 | 51.35 | 50.18 | 50.54 | 50.34 | 297,400 |
Jan 11, 2024 | 50.90 | 51.29 | 50.00 | 50.80 | 50.59 | 253,800 |
Jan 10, 2024 | 50.94 | 51.53 | 49.83 | 51.10 | 50.89 | 381,200 |
Jan 9, 2024 | 50.79 | 51.44 | 50.69 | 51.05 | 50.84 | 328,600 |
Jan 8, 2024 | 50.86 | 51.92 | 50.86 | 51.66 | 51.45 | 271,900 |
Jan 5, 2024 | 50.82 | 51.45 | 50.74 | 50.81 | 50.60 | 255,700 |
Jan 4, 2024 | 50.81 | 51.63 | 50.76 | 51.08 | 50.87 | 387,700 |
Jan 3, 2024 | 51.88 | 52.04 | 50.98 | 51.10 | 50.89 | 364,600 |
Jan 2, 2024 | 53.84 | 54.02 | 52.46 | 52.75 | 52.54 | 499,100 |
Dec 29, 2023 | 55.21 | 55.59 | 54.40 | 54.72 | 54.50 | 263,800 |
Dec 28, 2023 | 55.65 | 56.15 | 55.28 | 55.35 | 55.13 | 173,800 |
Dec 27, 2023 | 56.07 | 56.14 | 55.50 | 55.68 | 55.45 | 205,400 |
Dec 26, 2023 | 55.55 | 56.27 | 55.50 | 55.85 | 55.62 | 237,100 |
Dec 22, 2023 | 54.99 | 55.73 | 54.56 | 55.42 | 55.20 | 233,700 |
Dec 21, 2023 | 54.40 | 54.92 | 54.27 | 54.53 | 54.31 | 510,100 |
Dec 20, 2023 | 0.20 Dividend | |||||
Dec 20, 2023 | 54.56 | 55.33 | 53.54 | 53.55 | 53.33 | 307,400 |
Dec 19, 2023 | 54.62 | 55.43 | 54.51 | 54.99 | 54.57 | 316,100 |
Dec 18, 2023 | 54.58 | 55.12 | 54.20 | 54.28 | 53.86 | 389,300 |
Dec 15, 2023 | 55.88 | 55.98 | 54.74 | 54.80 | 54.38 | 1,384,400 |
Dec 14, 2023 | 54.14 | 55.78 | 54.14 | 55.46 | 55.03 | 733,000 |
Dec 13, 2023 | 53.87 | 54.10 | 52.10 | 53.56 | 53.15 | 731,100 |
Dec 12, 2023 | 53.00 | 53.88 | 52.63 | 53.87 | 53.46 | 420,800 |
Dec 11, 2023 | 52.21 | 53.16 | 52.21 | 53.07 | 52.66 | 482,600 |
Dec 8, 2023 | 51.46 | 52.60 | 51.45 | 51.89 | 51.49 | 447,400 |
Dec 7, 2023 | 51.00 | 51.69 | 50.81 | 51.67 | 51.27 | 505,700 |
Dec 6, 2023 | 51.56 | 51.97 | 50.72 | 50.80 | 50.41 | 370,600 |
Dec 5, 2023 | 51.99 | 51.99 | 50.23 | 50.81 | 50.42 | 452,200 |
Dec 4, 2023 | 51.91 | 52.35 | 51.20 | 52.30 | 51.90 | 498,600 |
Dec 1, 2023 | 51.47 | 52.53 | 51.00 | 52.46 | 52.06 | 519,500 |
Nov 30, 2023 | 51.65 | 51.99 | 51.05 | 51.52 | 51.12 | 597,600 |
Nov 29, 2023 | 50.12 | 51.66 | 50.06 | 51.65 | 51.25 | 655,500 |
Nov 28, 2023 | 50.04 | 50.04 | 49.12 | 49.25 | 48.87 | 664,400 |
Nov 27, 2023 | 50.02 | 50.43 | 49.37 | 50.37 | 49.98 | 424,200 |
Nov 24, 2023 | 50.01 | 50.32 | 49.76 | 50.25 | 49.86 | 164,300 |
Nov 22, 2023 | 50.18 | 50.78 | 49.85 | 50.16 | 49.78 | 319,500 |
Nov 21, 2023 | 50.44 | 51.13 | 49.40 | 49.64 | 49.26 | 382,800 |
Nov 20, 2023 | 50.48 | 51.21 | 50.40 | 51.04 | 50.65 | 523,300 |
Nov 17, 2023 | 49.79 | 51.03 | 49.34 | 50.65 | 50.26 | 993,600 |
Nov 16, 2023 | 46.60 | 50.45 | 46.60 | 48.98 | 48.60 | 1,067,900 |
Nov 15, 2023 | 46.87 | 47.96 | 46.37 | 46.77 | 46.41 | 647,100 |
Nov 14, 2023 | 46.00 | 46.83 | 45.87 | 46.79 | 46.43 | 527,800 |
Nov 13, 2023 | 44.66 | 45.19 | 44.08 | 44.89 | 44.55 | 350,700 |
Nov 10, 2023 | 43.64 | 45.18 | 43.24 | 44.91 | 44.57 | 281,800 |
Nov 9, 2023 | 44.25 | 44.52 | 42.95 | 43.02 | 42.69 | 341,300 |
Nov 8, 2023 | 44.13 | 44.49 | 43.42 | 44.07 | 43.73 | 327,000 |
Nov 7, 2023 | 44.59 | 44.84 | 44.04 | 44.07 | 43.73 | 247,200 |
Nov 6, 2023 | 45.33 | 45.58 | 44.29 | 44.59 | 44.25 | 355,800 |
Nov 3, 2023 | 44.38 | 45.59 | 44.03 | 45.18 | 44.83 | 578,400 |
Nov 2, 2023 | 42.39 | 44.08 | 42.34 | 43.81 | 43.47 | 472,700 |
Nov 1, 2023 | 41.51 | 41.73 | 40.20 | 41.60 | 41.28 | 827,600 |
Oct 31, 2023 | 42.48 | 42.87 | 41.55 | 41.61 | 41.29 | 665,000 |
Oct 30, 2023 | 42.32 | 43.00 | 41.28 | 42.73 | 42.40 | 560,700 |
Oct 27, 2023 | 42.32 | 43.02 | 42.19 | 42.39 | 42.06 | 462,200 |
Oct 26, 2023 | 41.33 | 42.81 | 41.33 | 42.19 | 41.87 | 584,100 |
Oct 25, 2023 | 41.73 | 41.89 | 40.35 | 40.98 | 40.67 | 1,742,100 |
Oct 24, 2023 | 42.63 | 42.78 | 42.14 | 42.29 | 41.97 | 544,300 |
Oct 23, 2023 | 42.83 | 43.11 | 41.90 | 42.04 | 41.72 | 1,117,700 |
Oct 20, 2023 | 44.30 | 44.45 | 43.05 | 43.17 | 42.84 | 714,500 |
Oct 19, 2023 | 45.80 | 45.80 | 43.99 | 44.04 | 43.70 | 597,300 |
Oct 18, 2023 | 45.37 | 45.75 | 45.05 | 45.36 | 45.01 | 239,300 |
Oct 17, 2023 | 45.62 | 46.37 | 45.34 | 45.89 | 45.54 | 308,400 |
Oct 16, 2023 | 45.28 | 46.35 | 45.09 | 46.32 | 45.96 | 593,500 |
Oct 13, 2023 | 46.38 | 46.38 | 44.84 | 45.20 | 44.85 | 507,800 |
Oct 12, 2023 | 47.32 | 47.56 | 46.28 | 46.79 | 46.43 | 534,900 |
Oct 11, 2023 | 47.35 | 47.78 | 46.65 | 47.44 | 47.08 | 447,900 |
Oct 10, 2023 | 47.53 | 47.89 | 47.21 | 47.25 | 46.89 | 577,000 |
Oct 9, 2023 | 46.94 | 47.33 | 46.54 | 47.31 | 46.95 | 384,100 |
Oct 6, 2023 | 47.19 | 47.81 | 46.79 | 47.31 | 46.95 | 377,800 |
Oct 5, 2023 | 47.73 | 47.96 | 47.27 | 47.39 | 47.03 | 295,700 |
Oct 4, 2023 | 47.55 | 48.02 | 47.01 | 47.73 | 47.36 | 473,700 |
Oct 3, 2023 | 47.99 | 48.49 | 47.15 | 47.55 | 47.19 | 284,900 |
Oct 2, 2023 | 48.78 | 49.35 | 47.81 | 48.29 | 47.92 | 374,400 |
Sep 29, 2023 | 49.21 | 49.46 | 48.33 | 48.63 | 48.26 | 399,000 |
Sep 28, 2023 | 48.57 | 49.01 | 48.37 | 48.60 | 48.23 | 465,200 |
Sep 27, 2023 | 48.33 | 48.97 | 47.98 | 48.57 | 48.20 | 391,200 |
Sep 26, 2023 | 48.34 | 48.44 | 47.54 | 47.87 | 47.50 | 355,900 |
Sep 25, 2023 | 48.11 | 48.78 | 48.09 | 48.72 | 48.35 | 329,100 |
Sep 22, 2023 | 47.99 | 49.20 | 47.98 | 48.49 | 48.12 | 423,500 |
Sep 21, 2023 | 47.23 | 47.93 | 47.23 | 47.55 | 47.19 | 479,800 |
Sep 20, 2023 | 0.19 Dividend | |||||
Sep 20, 2023 | 48.08 | 48.61 | 47.62 | 47.62 | 47.25 | 407,200 |
Sep 19, 2023 | 48.21 | 48.51 | 47.82 | 48.13 | 47.57 | 394,100 |
Sep 18, 2023 | 47.43 | 48.63 | 47.24 | 48.43 | 47.87 | 570,200 |
Sep 15, 2023 | 47.71 | 47.83 | 46.70 | 47.48 | 46.93 | 2,987,500 |
Sep 14, 2023 | 48.28 | 48.29 | 47.12 | 48.10 | 47.54 | 434,400 |
Sep 13, 2023 | 47.30 | 48.14 | 47.29 | 47.76 | 47.21 | 519,800 |
Sep 12, 2023 | 48.29 | 48.91 | 47.35 | 47.44 | 46.89 | 613,300 |
Sep 11, 2023 | 50.04 | 50.45 | 48.71 | 48.85 | 48.28 | 480,200 |
Sep 8, 2023 | 49.66 | 49.94 | 49.20 | 49.50 | 48.93 | 429,300 |
Sep 7, 2023 | 49.47 | 49.95 | 48.56 | 49.81 | 49.23 | 643,600 |
Sep 6, 2023 | 50.69 | 51.42 | 50.25 | 50.52 | 49.93 | 259,500 |
Sep 5, 2023 | 51.85 | 52.09 | 50.07 | 50.60 | 50.01 | 458,200 |
Sep 1, 2023 | 51.83 | 52.27 | 51.60 | 52.08 | 51.48 | 364,600 |
Aug 31, 2023 | 52.30 | 53.05 | 51.61 | 51.73 | 51.13 | 693,500 |
Aug 30, 2023 | 52.09 | 52.89 | 51.79 | 52.54 | 51.93 | 407,100 |
Aug 29, 2023 | 50.79 | 52.57 | 50.79 | 52.34 | 51.73 | 760,600 |
Aug 28, 2023 | 51.30 | 51.88 | 50.86 | 51.13 | 50.54 | 298,400 |
Aug 25, 2023 | 50.30 | 50.93 | 49.70 | 50.87 | 50.28 | 433,300 |
Aug 24, 2023 | 51.80 | 51.86 | 50.23 | 50.29 | 49.71 | 413,600 |
Aug 23, 2023 | 50.62 | 51.71 | 50.53 | 51.35 | 50.75 | 350,700 |
Aug 22, 2023 | 51.57 | 51.73 | 50.51 | 50.66 | 50.07 | 407,400 |
Aug 21, 2023 | 50.19 | 51.31 | 50.19 | 50.96 | 50.37 | 504,400 |
Aug 18, 2023 | 48.97 | 50.29 | 48.90 | 50.10 | 49.52 | 480,800 |
Aug 17, 2023 | 49.50 | 49.67 | 49.08 | 49.23 | 48.66 | 328,500 |
Aug 16, 2023 | 50.16 | 50.47 | 49.46 | 49.50 | 48.93 | 421,200 |
Aug 15, 2023 | 51.47 | 51.79 | 50.24 | 50.29 | 49.71 | 526,300 |
Aug 14, 2023 | 51.50 | 52.09 | 51.22 | 51.83 | 51.23 | 629,500 |
Aug 11, 2023 | 52.34 | 52.56 | 51.50 | 51.77 | 51.17 | 579,900 |
Aug 10, 2023 | 54.23 | 54.39 | 52.13 | 52.96 | 52.35 | 1,076,000 |
Aug 9, 2023 | 55.15 | 56.95 | 54.21 | 54.41 | 53.78 | 776,300 |
Aug 8, 2023 | 55.15 | 55.43 | 54.31 | 55.17 | 54.53 | 500,500 |
Aug 7, 2023 | 56.50 | 56.86 | 55.80 | 56.00 | 55.35 | 487,800 |
Aug 4, 2023 | 56.41 | 56.97 | 55.79 | 55.97 | 55.32 | 457,200 |
Aug 3, 2023 | 57.62 | 57.80 | 55.29 | 56.47 | 55.82 | 781,000 |
Aug 2, 2023 | 59.10 | 59.40 | 57.67 | 58.18 | 57.51 | 641,500 |
Aug 1, 2023 | 59.30 | 59.99 | 59.01 | 59.98 | 59.28 | 262,000 |
Jul 31, 2023 | 59.52 | 59.93 | 59.11 | 59.88 | 59.19 | 317,300 |
Jul 28, 2023 | 59.52 | 59.65 | 58.71 | 59.52 | 58.83 | 281,100 |
Jul 27, 2023 | 58.51 | 59.64 | 58.01 | 58.29 | 57.61 | 421,800 |
Jul 26, 2023 | 57.52 | 57.79 | 56.92 | 57.19 | 56.53 | 330,500 |
Jul 25, 2023 | 57.29 | 58.28 | 57.29 | 58.00 | 57.33 | 405,200 |
Jul 24, 2023 | 57.07 | 57.69 | 56.72 | 57.35 | 56.69 | 304,400 |
Jul 21, 2023 | 57.49 | 57.69 | 56.79 | 57.10 | 56.44 | 681,600 |
Jul 20, 2023 | 56.77 | 56.79 | 55.94 | 56.53 | 55.87 | 416,100 |
Jul 19, 2023 | 58.91 | 58.93 | 57.46 | 57.53 | 56.86 | 317,800 |
Jul 18, 2023 | 58.91 | 59.15 | 58.31 | 58.94 | 58.26 | 215,900 |
Jul 17, 2023 | 58.42 | 59.78 | 57.81 | 59.34 | 58.65 | 528,400 |
Jul 14, 2023 | 58.73 | 59.21 | 57.82 | 57.95 | 57.28 | 323,400 |
Jul 13, 2023 | 56.45 | 58.54 | 56.27 | 58.52 | 57.84 | 564,000 |
Jul 12, 2023 | 56.79 | 57.08 | 55.72 | 55.85 | 55.20 | 374,300 |
Jul 11, 2023 | 56.62 | 56.62 | 55.15 | 55.78 | 55.13 | 405,300 |
Jul 10, 2023 | 55.64 | 57.03 | 55.60 | 56.62 | 55.96 | 492,400 |
Jul 7, 2023 | 56.08 | 56.31 | 55.50 | 55.70 | 55.05 | 466,500 |
Jul 6, 2023 | 55.67 | 56.37 | 55.53 | 55.86 | 55.21 | 307,900 |
Jul 5, 2023 | 58.25 | 58.25 | 56.57 | 56.66 | 56.00 | 478,900 |
Jul 3, 2023 | 59.33 | 59.86 | 57.84 | 58.64 | 57.96 | 244,800 |
Jun 30, 2023 | 59.76 | 60.20 | 59.44 | 59.45 | 58.76 | 786,700 |
Jun 29, 2023 | 58.39 | 59.36 | 57.79 | 59.35 | 58.66 | 426,900 |
Jun 28, 2023 | 57.50 | 58.50 | 57.50 | 58.01 | 57.34 | 463,100 |
Jun 27, 2023 | 56.21 | 58.61 | 56.11 | 58.55 | 57.87 | 463,200 |
Jun 26, 2023 | 56.04 | 57.22 | 55.68 | 56.23 | 55.58 | 367,700 |
Jun 23, 2023 | 55.65 | 56.23 | 55.46 | 55.75 | 55.10 | 886,800 |
Jun 22, 2023 | 56.26 | 57.13 | 56.09 | 56.53 | 55.87 | 617,900 |
Jun 21, 2023 | 0.19 Dividend | |||||
Jun 21, 2023 | 56.47 | 57.37 | 55.88 | 56.53 | 55.87 | 603,100 |
Jun 20, 2023 | 57.95 | 58.13 | 55.34 | 56.21 | 55.37 | 816,600 |
Jun 16, 2023 | 58.30 | 58.30 | 56.78 | 58.14 | 57.27 | 1,101,200 |
Jun 15, 2023 | 57.46 | 58.08 | 57.10 | 57.53 | 56.67 | 451,700 |
Jun 14, 2023 | 57.95 | 59.41 | 57.76 | 58.43 | 57.56 | 545,200 |
Jun 13, 2023 | 57.70 | 58.50 | 56.94 | 57.98 | 57.11 | 768,000 |
Jun 12, 2023 | 57.06 | 58.05 | 57.06 | 57.77 | 56.91 | 382,000 |
Jun 9, 2023 | 58.00 | 58.36 | 56.64 | 56.80 | 55.95 | 312,000 |
Jun 8, 2023 | 57.16 | 57.98 | 56.47 | 57.94 | 57.07 | 519,400 |
Jun 7, 2023 | 55.21 | 57.89 | 55.00 | 57.20 | 56.35 | 936,800 |
Jun 6, 2023 | 51.39 | 55.24 | 51.06 | 54.97 | 54.15 | 729,800 |
Jun 5, 2023 | 52.86 | 53.09 | 50.60 | 51.78 | 51.01 | 462,100 |
Jun 2, 2023 | 53.50 | 53.79 | 52.51 | 53.56 | 52.76 | 376,600 |
Jun 1, 2023 | 53.07 | 53.39 | 52.06 | 53.11 | 52.32 | 472,900 |
May 31, 2023 | 52.60 | 53.34 | 52.30 | 52.88 | 52.09 | 1,099,400 |
May 30, 2023 | 54.72 | 54.72 | 52.79 | 53.41 | 52.61 | 448,100 |
May 26, 2023 | 52.00 | 53.99 | 51.33 | 53.90 | 53.10 | 532,600 |
May 25, 2023 | 50.39 | 51.92 | 50.39 | 51.69 | 50.92 | 434,800 |
May 24, 2023 | 49.54 | 49.93 | 48.55 | 49.41 | 48.67 | 254,000 |
May 23, 2023 | 51.06 | 51.70 | 50.66 | 50.80 | 50.04 | 213,000 |
May 22, 2023 | 50.40 | 51.43 | 50.40 | 51.30 | 50.53 | 202,200 |
May 19, 2023 | 50.99 | 51.12 | 50.27 | 50.63 | 49.87 | 385,700 |
May 18, 2023 | 50.06 | 51.49 | 50.06 | 50.91 | 50.15 | 284,300 |
May 17, 2023 | 49.44 | 50.78 | 49.08 | 49.98 | 49.23 | 344,400 |
May 16, 2023 | 48.19 | 49.74 | 48.06 | 49.14 | 48.41 | 262,800 |
May 15, 2023 | 46.90 | 48.54 | 46.43 | 48.36 | 47.64 | 324,800 |
May 12, 2023 | 47.04 | 47.35 | 46.38 | 46.83 | 46.13 | 233,200 |
May 11, 2023 | 47.29 | 47.49 | 46.20 | 46.89 | 46.19 | 283,600 |
May 10, 2023 | 47.31 | 47.80 | 46.96 | 47.38 | 46.67 | 406,700 |
May 9, 2023 | 46.38 | 46.85 | 46.20 | 46.51 | 45.82 | 283,700 |
May 8, 2023 | 46.67 | 47.08 | 46.40 | 46.78 | 46.08 | 290,300 |
May 5, 2023 | 45.56 | 47.27 | 45.34 | 46.80 | 46.10 | 524,400 |
May 4, 2023 | 46.75 | 49.13 | 45.03 | 45.38 | 44.70 | 815,800 |
May 3, 2023 | 47.84 | 48.36 | 47.00 | 47.19 | 46.49 | 724,100 |
May 2, 2023 | 47.88 | 48.28 | 47.16 | 47.87 | 47.16 | 378,000 |
May 1, 2023 | 47.82 | 48.71 | 47.73 | 48.02 | 47.30 | 310,400 |
Apr 28, 2023 | 47.44 | 47.81 | 46.79 | 47.66 | 46.95 | 333,000 |
Apr 27, 2023 | 47.03 | 47.43 | 46.50 | 47.29 | 46.58 | 347,900 |
Apr 26, 2023 | 46.61 | 47.16 | 46.34 | 47.09 | 46.39 | 692,400 |
Apr 25, 2023 | 47.31 | 47.38 | 46.01 | 46.45 | 45.76 | 594,600 |
Related Tickers
COHU Cohu, Inc.
30.36
+1.37%
PLAB Photronics, Inc.
27.51
+2.04%
AMKR Amkor Technology, Inc.
29.86
+1.36%
VECO Veeco Instruments Inc.
33.89
+0.47%
ICHR Ichor Holdings, Ltd.
37.54
0.00%
ONTO Onto Innovation Inc.
176.76
+0.37%
UCTT Ultra Clean Holdings, Inc.
40.26
+1.28%
IPGP IPG Photonics Corporation
88.05
+3.14%
NVMI Nova Ltd.
166.57
-0.96%
ENTG Entegris, Inc.
127.84
+1.32%