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 |
| Feb 15, 2024 | $153.56 | $156.08 | $153.10 | $154.66 | 1 178 490 |
| Feb 14, 2024 | $155.00 | $155.96 | $154.11 | $154.89 | 1 481 695 |
| Feb 13, 2024 | $155.49 | $156.62 | $151.80 | $153.15 | 1 647 661 |
| Feb 12, 2024 | $160.85 | $161.78 | $159.01 | $159.07 | 805 858 |
| Feb 09, 2024 | $161.67 | $162.50 | $161.04 | $161.52 | 640 615 |
| Feb 08, 2024 | $158.47 | $161.90 | $157.93 | $161.18 | 927 246 |
| Feb 07, 2024 | $157.21 | $159.12 | $156.33 | $158.14 | 703 506 |
| Feb 06, 2024 | $154.22 | $155.97 | $153.84 | $155.97 | 473 306 |
| Feb 05, 2024 | $155.22 | $155.56 | $153.21 | $154.15 | 374 577 |
| Feb 02, 2024 | $153.95 | $156.33 | $153.25 | $155.70 | 508 791 |
| Feb 01, 2024 | $153.39 | $154.96 | $151.68 | $154.52 | 931 065 |
| Jan 31, 2024 | $156.87 | $156.87 | $153.07 | $153.26 | 948 255 |
| Jan 30, 2024 | $159.50 | $160.31 | $157.70 | $157.72 | 988 925 |
| Jan 29, 2024 | $155.39 | $159.38 | $155.39 | $159.33 | 877 301 |
| Jan 26, 2024 | $156.42 | $156.99 | $155.41 | $155.93 | 990 059 |
| Jan 25, 2024 | $156.09 | $157.41 | $155.00 | $155.60 | 940 708 |
| Jan 24, 2024 | $156.05 | $157.24 | $154.57 | $155.22 | 856 880 |
| Jan 23, 2024 | $155.61 | $155.84 | $153.97 | $155.04 | 599 832 |
| Jan 22, 2024 | $154.68 | $155.90 | $154.43 | $154.99 | 739 014 |
| Jan 19, 2024 | $153.11 | $153.64 | $151.15 | $153.63 | 791 340 |
| Jan 18, 2024 | $150.94 | $152.51 | $149.55 | $152.37 | 1 033 398 |
| Jan 17, 2024 | $149.50 | $150.38 | $148.54 | $149.76 | 1 056 515 |
| Jan 16, 2024 | $150.76 | $151.39 | $150.00 | $150.70 | 831 652 |
| Jan 12, 2024 | $152.78 | $153.28 | $151.46 | $151.95 | 727 965 |
| Jan 11, 2024 | $153.99 | $153.99 | $150.39 | $152.09 | 1 109 920 |
