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 |
| Jan 10, 2024 | $152.00 | $153.74 | $151.46 | $153.00 | 951 626 |
| Jan 09, 2024 | $151.41 | $152.52 | $150.96 | $151.42 | 618 830 |
| Jan 08, 2024 | $149.86 | $153.25 | $149.17 | $153.01 | 806 417 |
| Jan 05, 2024 | $148.60 | $150.19 | $148.19 | $148.96 | 549 380 |
| Jan 04, 2024 | $149.52 | $150.57 | $148.96 | $149.61 | 782 402 |
| Jan 03, 2024 | $154.01 | $154.09 | $150.64 | $150.65 | 704 775 |
| Jan 02, 2024 | $157.40 | $157.40 | $154.93 | $155.49 | 1 059 848 |
| Dec 29, 2023 | $159.45 | $160.37 | $158.60 | $159.09 | 751 671 |
| Dec 28, 2023 | $160.58 | $160.73 | $159.53 | $159.93 | 443 326 |
| Dec 27, 2023 | $159.82 | $160.95 | $159.25 | $160.34 | 467 927 |
| Dec 26, 2023 | $159.32 | $160.61 | $159.22 | $160.00 | 394 630 |
| Dec 22, 2023 | $159.88 | $160.22 | $158.32 | $159.21 | 511 500 |
| Dec 21, 2023 | $157.91 | $159.42 | $157.38 | $158.83 | 756 767 |
| Dec 20, 2023 | $159.11 | $160.20 | $156.61 | $156.66 | 1 195 834 |
| Dec 19, 2023 | $159.20 | $159.72 | $158.35 | $159.20 | 867 223 |
| Dec 18, 2023 | $158.62 | $158.89 | $156.97 | $158.75 | 1 669 990 |
| Dec 15, 2023 | $158.32 | $159.92 | $156.21 | $158.53 | 2 107 158 |
| Dec 14, 2023 | $153.63 | $159.09 | $153.50 | $158.72 | 2 879 382 |
| Dec 13, 2023 | $149.46 | $153.07 | $148.76 | $152.31 | 2 101 125 |
| Dec 12, 2023 | $147.15 | $149.90 | $146.46 | $149.37 | 1 370 031 |
| Dec 11, 2023 | $145.00 | $147.35 | $144.72 | $147.15 | 1 854 240 |
| Dec 08, 2023 | $142.18 | $144.92 | $142.16 | $144.33 | 1 428 443 |
| Dec 07, 2023 | $141.90 | $143.25 | $141.24 | $141.89 | 1 837 917 |
| Dec 06, 2023 | $139.00 | $142.06 | $138.51 | $141.03 | 2 169 519 |
| Dec 05, 2023 | $137.78 | $138.93 | $137.25 | $138.22 | 1 639 590 |
