NYSE:KEYS
Keysight Technologies Inc Stock Price (Quote)
$144.74
-0.380 (-0.262%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $144.34 | $160.32 | Monday, 22nd Apr 2024 KEYS stock ended at $144.74. This is 0.262% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.68% from a day low at $144.34 to a day high of $146.76. |
| 90 days | $138.19 | $162.50 | |
| 52 weeks | $118.57 | $172.72 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $146.17 | $146.76 | $144.34 | $144.74 | 1 045 056 |
| Apr 19, 2024 | $146.62 | $147.74 | $144.82 | $145.12 | 903 482 |
| Apr 18, 2024 | $149.87 | $149.87 | $146.66 | $146.89 | 1 018 665 |
| Apr 17, 2024 | $152.06 | $152.96 | $149.67 | $149.93 | 852 046 |
| Apr 16, 2024 | $153.16 | $153.31 | $150.60 | $151.60 | 940 796 |
| Apr 15, 2024 | $157.05 | $157.05 | $152.06 | $153.32 | 839 397 |
| Apr 12, 2024 | $157.81 | $159.12 | $154.75 | $155.10 | 1 981 431 |
| Apr 11, 2024 | $157.18 | $160.32 | $156.02 | $160.14 | 1 417 964 |
| Apr 10, 2024 | $156.79 | $158.30 | $155.01 | $157.05 | 1 810 061 |
| Apr 09, 2024 | $159.68 | $160.20 | $158.65 | $160.05 | 1 212 470 |
| Apr 08, 2024 | $158.33 | $159.43 | $157.75 | $158.75 | 1 149 203 |
| Apr 05, 2024 | $154.69 | $157.58 | $154.26 | $157.23 | 788 767 |
| Apr 04, 2024 | $157.99 | $159.82 | $153.70 | $154.85 | 1 430 046 |
| Apr 03, 2024 | $153.09 | $156.28 | $152.74 | $156.11 | 754 318 |
| Apr 02, 2024 | $153.14 | $154.41 | $152.48 | $153.75 | 795 992 |
| Apr 01, 2024 | $156.05 | $156.11 | $154.39 | $155.00 | 613 680 |
| Mar 28, 2024 | $155.63 | $157.85 | $155.56 | $156.38 | 938 168 |
| Mar 27, 2024 | $153.39 | $156.19 | $152.63 | $155.84 | 1 229 660 |
| Mar 26, 2024 | $152.88 | $154.15 | $152.04 | $152.27 | 1 266 223 |
| Mar 25, 2024 | $153.78 | $155.24 | $152.25 | $152.58 | 888 636 |
| Mar 22, 2024 | $153.79 | $154.77 | $152.07 | $154.39 | 910 493 |
| Mar 21, 2024 | $151.73 | $155.16 | $150.91 | $154.24 | 807 152 |
| Mar 20, 2024 | $149.93 | $150.68 | $148.60 | $150.68 | 765 006 |
| Mar 19, 2024 | $148.94 | $149.98 | $148.17 | $149.58 | 636 479 |
| Mar 18, 2024 | $151.17 | $151.36 | $149.61 | $149.71 | 858 943 |
