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 |
| Oct 27, 2023 | $120.00 | $120.62 | $118.57 | $119.31 | 1 064 719 |
| Oct 26, 2023 | $120.93 | $121.85 | $119.48 | $119.66 | 1 041 989 |
| Oct 25, 2023 | $121.00 | $121.21 | $119.42 | $120.47 | 914 321 |
| Oct 24, 2023 | $122.06 | $122.95 | $121.33 | $122.24 | 856 728 |
| Oct 23, 2023 | $122.46 | $123.24 | $121.51 | $121.91 | 1 016 768 |
| Oct 20, 2023 | $123.59 | $124.34 | $122.49 | $122.82 | 1 383 142 |
| Oct 19, 2023 | $125.53 | $126.37 | $123.71 | $123.99 | 1 473 689 |
| Oct 18, 2023 | $128.86 | $129.25 | $125.79 | $126.01 | 969 095 |
| Oct 17, 2023 | $129.72 | $130.74 | $128.08 | $129.34 | 934 817 |
| Oct 16, 2023 | $129.67 | $131.97 | $129.26 | $131.44 | 855 224 |
| Oct 13, 2023 | $129.61 | $129.91 | $127.75 | $128.93 | 884 138 |
| Oct 12, 2023 | $133.27 | $133.28 | $129.67 | $129.74 | 889 593 |
| Oct 11, 2023 | $132.50 | $133.19 | $131.99 | $132.92 | 1 005 117 |
| Oct 10, 2023 | $131.50 | $133.36 | $131.28 | $132.31 | 708 520 |
| Oct 09, 2023 | $130.73 | $131.67 | $130.08 | $131.16 | 727 553 |
| Oct 06, 2023 | $129.03 | $131.99 | $128.61 | $131.06 | 836 912 |
| Oct 05, 2023 | $130.28 | $130.66 | $127.59 | $129.28 | 1 443 812 |
| Oct 04, 2023 | $130.72 | $131.38 | $128.68 | $130.37 | 1 153 512 |
| Oct 03, 2023 | $131.16 | $132.15 | $130.27 | $131.30 | 1 060 903 |
| Oct 02, 2023 | $131.91 | $132.78 | $131.36 | $131.70 | 892 850 |
| Sep 29, 2023 | $134.00 | $134.19 | $131.80 | $132.31 | 1 014 236 |
| Sep 28, 2023 | $130.73 | $133.77 | $130.54 | $132.64 | 1 163 459 |
| Sep 27, 2023 | $130.65 | $131.30 | $129.91 | $130.40 | 1 268 458 |
| Sep 26, 2023 | $129.80 | $130.51 | $129.69 | $130.03 | 1 091 814 |
| Sep 25, 2023 | $130.20 | $131.19 | $129.84 | $130.79 | 931 640 |
