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 |
| Mar 07, 2016 | $27.15 | $27.15 | $27.15 | $27.15 | 668 000 |
| Mar 04, 2016 | $27.22 | $27.22 | $27.22 | $27.22 | 811 600 |
| Mar 03, 2016 | $27.09 | $27.09 | $27.09 | $27.09 | 554 900 |
| Mar 02, 2016 | $26.88 | $26.88 | $26.88 | $26.88 | 588 600 |
| Mar 01, 2016 | $26.34 | $26.34 | $26.34 | $26.34 | 982 200 |
| Feb 29, 2016 | $26.09 | $26.09 | $26.09 | $26.09 | 840 900 |
| Feb 26, 2016 | $25.94 | $25.94 | $25.94 | $25.94 | 897 700 |
| Feb 25, 2016 | $25.74 | $25.74 | $25.74 | $25.74 | 950 200 |
| Feb 24, 2016 | $25.73 | $25.73 | $25.73 | $25.73 | 1 179 600 |
| Feb 23, 2016 | $25.18 | $25.18 | $25.18 | $25.18 | 1 150 900 |
| Feb 22, 2016 | $24.67 | $24.67 | $24.67 | $24.67 | 1 112 200 |
| Feb 19, 2016 | $23.90 | $23.90 | $23.90 | $23.90 | 1 656 800 |
| Feb 18, 2016 | $23.22 | $23.22 | $23.22 | $23.22 | 662 700 |
| Feb 17, 2016 | $23.05 | $23.05 | $23.05 | $23.05 | 745 800 |
| Feb 16, 2016 | $22.60 | $22.60 | $22.60 | $22.60 | 623 000 |
| Feb 12, 2016 | $22.21 | $22.21 | $22.21 | $22.21 | 552 700 |
| Feb 11, 2016 | $21.55 | $21.55 | $21.55 | $21.55 | 822 300 |
| Feb 10, 2016 | $21.76 | $21.76 | $21.76 | $21.76 | 725 000 |
| Feb 09, 2016 | $21.18 | $21.18 | $21.18 | $21.18 | 808 900 |
| Feb 08, 2016 | $21.38 | $21.38 | $21.38 | $21.38 | 843 400 |
| Feb 05, 2016 | $22.24 | $22.24 | $22.24 | $22.24 | 549 200 |
| Feb 04, 2016 | $22.94 | $22.94 | $22.94 | $22.94 | 833 200 |
| Feb 03, 2016 | $22.39 | $22.39 | $22.39 | $22.39 | 655 500 |
| Feb 02, 2016 | $22.44 | $22.44 | $22.44 | $22.44 | 1 090 700 |
| Feb 01, 2016 | $23.00 | $23.00 | $23.00 | $23.00 | 1 367 300 |
