NYSE:KEYS
Keysight Technologies Inc Stock Price (Quote)
$150.21
+1.66 (+1.12%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $144.30 | $160.32 | Monday, 29th Apr 2024 KEYS stock ended at $150.21. This is 1.12% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.83% from a day low at $149.22 to a day high of $150.46. |
| 90 days | $138.19 | $162.50 | |
| 52 weeks | $118.57 | $172.72 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $149.40 | $150.92 | $149.35 | $149.80 | 1 160 031 |
| Mar 14, 2024 | $151.97 | $152.49 | $149.60 | $150.96 | 819 645 |
| Mar 13, 2024 | $152.04 | $153.27 | $151.12 | $151.97 | 1 351 071 |
| Mar 12, 2024 | $153.13 | $153.13 | $151.01 | $152.08 | 1 151 000 |
| Mar 11, 2024 | $152.72 | $153.97 | $151.89 | $152.14 | 1 038 940 |
| Mar 08, 2024 | $158.07 | $158.27 | $154.33 | $154.33 | 1 129 903 |
| Mar 07, 2024 | $156.65 | $158.31 | $156.11 | $157.31 | 1 004 961 |
| Mar 06, 2024 | $157.12 | $158.12 | $156.57 | $157.15 | 1 009 416 |
| Mar 05, 2024 | $156.40 | $157.06 | $154.09 | $155.77 | 1 152 358 |
| Mar 04, 2024 | $156.05 | $158.49 | $155.14 | $157.50 | 948 233 |
| Mar 01, 2024 | $154.25 | $157.40 | $153.33 | $157.07 | 771 164 |
| Feb 29, 2024 | $155.00 | $155.09 | $152.95 | $154.30 | 786 566 |
| Feb 28, 2024 | $151.79 | $154.17 | $151.10 | $153.75 | 1 359 540 |
| Feb 27, 2024 | $152.31 | $153.32 | $151.35 | $152.76 | 1 383 961 |
| Feb 26, 2024 | $150.27 | $152.40 | $149.82 | $152.35 | 1 825 403 |
| Feb 23, 2024 | $149.41 | $150.50 | $147.08 | $149.97 | 1 445 005 |
| Feb 22, 2024 | $145.84 | $149.31 | $144.12 | $149.04 | 1 608 136 |
| Feb 21, 2024 | $140.29 | $144.15 | $138.19 | $144.04 | 3 928 438 |
| Feb 20, 2024 | $151.35 | $154.96 | $151.33 | $154.43 | 1 338 102 |
| Feb 16, 2024 | $154.86 | $156.48 | $154.06 | $155.22 | 1 520 376 |
