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 |
| Sep 22, 2023 | $131.37 | $132.48 | $130.79 | $130.98 | 1 276 538 |
| Sep 21, 2023 | $130.99 | $131.67 | $129.85 | $131.00 | 1 881 449 |
| Sep 20, 2023 | $133.83 | $133.90 | $132.13 | $132.54 | 1 197 047 |
| Sep 19, 2023 | $132.52 | $133.21 | $131.67 | $132.96 | 1 120 856 |
| Sep 18, 2023 | $131.46 | $133.07 | $131.02 | $132.75 | 969 685 |
| Sep 15, 2023 | $134.24 | $134.55 | $132.69 | $132.86 | 3 577 753 |
| Sep 14, 2023 | $133.00 | $133.74 | $132.53 | $133.12 | 1 232 078 |
| Sep 13, 2023 | $131.13 | $133.16 | $131.01 | $131.89 | 962 081 |
| Sep 12, 2023 | $132.60 | $133.73 | $131.64 | $131.65 | 1 068 326 |
| Sep 11, 2023 | $133.15 | $133.76 | $131.81 | $132.72 | 1 259 164 |
| Sep 08, 2023 | $131.46 | $132.59 | $131.15 | $132.30 | 1 007 701 |
| Sep 07, 2023 | $133.07 | $133.07 | $130.55 | $131.60 | 1 429 161 |
| Sep 06, 2023 | $134.00 | $134.35 | $133.26 | $133.98 | 1 008 377 |
| Sep 05, 2023 | $134.50 | $136.61 | $133.89 | $134.56 | 1 672 733 |
| Sep 01, 2023 | $134.48 | $134.99 | $132.54 | $133.88 | 1 032 610 |
| Aug 31, 2023 | $133.27 | $134.31 | $132.21 | $133.30 | 1 950 399 |
| Aug 30, 2023 | $131.56 | $133.35 | $131.53 | $132.58 | 1 439 059 |
| Aug 29, 2023 | $128.93 | $132.34 | $128.71 | $132.26 | 1 253 355 |
| Aug 28, 2023 | $130.02 | $130.41 | $129.00 | $129.26 | 1 087 591 |
| Aug 25, 2023 | $127.84 | $129.98 | $127.76 | $129.20 | 1 191 575 |
| Aug 24, 2023 | $130.24 | $130.43 | $127.53 | $127.70 | 1 748 372 |
| Aug 23, 2023 | $128.69 | $130.98 | $128.20 | $130.10 | 1 998 824 |
| Aug 22, 2023 | $129.79 | $131.49 | $128.15 | $128.67 | 2 902 449 |
| Aug 21, 2023 | $128.72 | $130.00 | $126.01 | $129.59 | 3 565 217 |
| Aug 18, 2023 | $128.50 | $135.79 | $125.89 | $129.37 | 7 826 473 |
