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 |
| Jul 13, 2023 | $168.92 | $169.45 | $168.20 | $169.07 | 782 527 |
| Jul 12, 2023 | $169.43 | $170.71 | $167.96 | $168.17 | 1 005 684 |
| Jul 11, 2023 | $169.43 | $169.61 | $167.98 | $169.43 | 738 948 |
| Jul 10, 2023 | $163.95 | $168.95 | $163.90 | $168.83 | 969 106 |
| Jul 07, 2023 | $164.10 | $165.59 | $163.58 | $163.77 | 745 964 |
| Jul 06, 2023 | $163.27 | $164.85 | $162.50 | $164.64 | 972 405 |
| Jul 05, 2023 | $165.57 | $166.74 | $164.50 | $164.97 | 986 451 |
| Jul 03, 2023 | $166.22 | $167.03 | $164.42 | $166.98 | 550 683 |
| Jun 30, 2023 | $167.81 | $168.81 | $166.56 | $167.45 | 1 176 682 |
| Jun 29, 2023 | $164.00 | $165.76 | $163.29 | $165.34 | 829 461 |
| Jun 28, 2023 | $162.25 | $163.51 | $161.40 | $162.95 | 628 458 |
| Jun 27, 2023 | $159.33 | $162.85 | $159.33 | $162.56 | 569 599 |
| Jun 26, 2023 | $158.62 | $159.94 | $158.30 | $158.92 | 651 033 |
| Jun 23, 2023 | $158.26 | $158.44 | $156.17 | $157.98 | 2 180 480 |
| Jun 22, 2023 | $161.04 | $161.13 | $158.74 | $159.89 | 1 485 008 |
| Jun 21, 2023 | $161.61 | $162.24 | $160.88 | $161.16 | 1 159 148 |
| Jun 20, 2023 | $164.08 | $164.50 | $161.42 | $162.58 | 1 253 858 |
| Jun 16, 2023 | $166.65 | $167.44 | $164.79 | $164.86 | 1 926 856 |
| Jun 15, 2023 | $163.12 | $165.89 | $162.94 | $165.41 | 994 182 |
| Jun 14, 2023 | $164.62 | $165.95 | $163.36 | $164.18 | 881 845 |
| Jun 13, 2023 | $164.85 | $165.46 | $163.86 | $164.93 | 677 798 |
| Jun 12, 2023 | $161.95 | $164.11 | $161.91 | $164.03 | 800 639 |
| Jun 09, 2023 | $163.40 | $164.17 | $161.51 | $161.57 | 789 500 |
| Jun 08, 2023 | $161.90 | $162.67 | $160.94 | $162.38 | 733 941 |
| Jun 07, 2023 | $161.89 | $163.47 | $161.22 | $161.47 | 785 066 |
