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 |
| Aug 17, 2023 | $151.89 | $151.86 | $149.89 | $150.05 | 1 284 849 |
| Aug 16, 2023 | $152.08 | $153.62 | $150.67 | $150.80 | 1 149 217 |
| Aug 15, 2023 | $156.77 | $156.56 | $152.45 | $152.87 | 976 805 |
| Aug 14, 2023 | $150.44 | $157.32 | $149.87 | $157.04 | 1 545 875 |
| Aug 11, 2023 | $156.34 | $157.10 | $155.58 | $156.54 | 862 105 |
| Aug 10, 2023 | $157.59 | $159.51 | $156.80 | $157.52 | 933 555 |
| Aug 09, 2023 | $157.00 | $157.36 | $155.60 | $156.67 | 845 320 |
| Aug 08, 2023 | $158.61 | $159.21 | $155.93 | $156.91 | 854 880 |
| Aug 07, 2023 | $158.59 | $159.84 | $158.18 | $159.13 | 782 624 |
| Aug 04, 2023 | $158.59 | $160.31 | $157.76 | $158.71 | 892 658 |
| Aug 03, 2023 | $158.72 | $159.37 | $157.17 | $158.57 | 753 557 |
| Aug 02, 2023 | $160.00 | $161.30 | $158.57 | $159.86 | 805 815 |
| Aug 01, 2023 | $161.00 | $162.63 | $160.30 | $161.07 | 987 417 |
| Jul 31, 2023 | $161.47 | $162.40 | $160.25 | $161.08 | 1 387 376 |
| Jul 28, 2023 | $166.45 | $167.16 | $161.66 | $162.69 | 1 719 792 |
| Jul 27, 2023 | $169.38 | $170.60 | $165.71 | $166.07 | 774 815 |
| Jul 26, 2023 | $168.52 | $169.62 | $167.88 | $169.00 | 897 815 |
| Jul 25, 2023 | $168.70 | $170.32 | $168.03 | $169.15 | 802 582 |
| Jul 24, 2023 | $168.98 | $169.38 | $167.79 | $168.29 | 556 574 |
| Jul 21, 2023 | $168.08 | $169.06 | $167.68 | $168.32 | 495 589 |
| Jul 20, 2023 | $171.20 | $171.40 | $166.92 | $167.40 | 866 142 |
| Jul 19, 2023 | $170.44 | $172.72 | $169.68 | $172.58 | 1 079 135 |
| Jul 18, 2023 | $169.36 | $170.09 | $168.29 | $169.89 | 717 372 |
| Jul 17, 2023 | $167.07 | $170.92 | $166.19 | $170.43 | 1 109 847 |
| Jul 14, 2023 | $168.49 | $168.51 | $165.86 | $167.01 | 822 600 |
