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 |
| Dec 04, 2023 | $136.99 | $138.58 | $136.37 | $138.14 | 1 001 526 |
| Dec 01, 2023 | $135.71 | $138.03 | $135.15 | $137.88 | 937 127 |
| Nov 30, 2023 | $138.37 | $138.78 | $135.71 | $135.89 | 3 561 597 |
| Nov 29, 2023 | $137.60 | $139.22 | $137.33 | $137.88 | 1 271 059 |
| Nov 28, 2023 | $135.96 | $138.18 | $135.85 | $136.32 | 1 171 108 |
| Nov 27, 2023 | $134.90 | $136.99 | $134.60 | $136.35 | 1 054 924 |
| Nov 24, 2023 | $135.60 | $136.26 | $134.85 | $136.04 | 500 885 |
| Nov 22, 2023 | $135.23 | $137.05 | $135.16 | $135.72 | 1 518 409 |
| Nov 21, 2023 | $137.53 | $138.50 | $133.53 | $134.56 | 2 311 876 |
| Nov 20, 2023 | $132.82 | $135.59 | $132.75 | $134.92 | 1 834 246 |
| Nov 17, 2023 | $134.03 | $134.03 | $132.18 | $133.18 | 1 122 660 |
| Nov 16, 2023 | $132.70 | $133.18 | $131.62 | $132.80 | 1 287 296 |
| Nov 15, 2023 | $130.11 | $134.78 | $130.00 | $133.19 | 1 786 911 |
| Nov 14, 2023 | $125.38 | $129.54 | $124.50 | $129.17 | 1 741 930 |
| Nov 13, 2023 | $123.87 | $124.09 | $122.01 | $123.32 | 1 234 715 |
| Nov 10, 2023 | $122.46 | $124.26 | $120.92 | $124.25 | 1 917 122 |
| Nov 09, 2023 | $124.79 | $124.79 | $121.22 | $121.91 | 1 207 079 |
| Nov 08, 2023 | $125.00 | $125.50 | $123.93 | $124.79 | 730 901 |
| Nov 07, 2023 | $123.62 | $125.22 | $123.35 | $125.02 | 890 150 |
| Nov 06, 2023 | $125.44 | $125.63 | $123.40 | $124.02 | 1 127 305 |
| Nov 03, 2023 | $124.73 | $126.12 | $124.00 | $125.76 | 992 974 |
| Nov 02, 2023 | $122.68 | $123.67 | $121.92 | $123.20 | 1 150 227 |
| Nov 01, 2023 | $122.06 | $122.37 | $119.32 | $120.80 | 930 169 |
| Oct 31, 2023 | $120.19 | $123.56 | $119.77 | $122.05 | 1 971 038 |
| Oct 30, 2023 | $119.85 | $120.59 | $118.63 | $119.74 | 1 260 513 |
