Skip to main content

Keysight Technologies Inc (NY: KEYS )

149.01 -2.97 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 160.95 163.07 160.71 161.80 2,863,746 -0.47(-0.29%)
May 30, 2023 163.32 164.35 161.37 162.27 1,245,051 +0.64(+0.40%)
May 26, 2023 158.06 162.33 158.06 161.63 1,087,468 +4.53(+2.88%)
May 25, 2023 156.67 158.14 156.17 157.10 1,251,591 +1.64(+1.05%)
May 24, 2023 155.79 156.49 155.00 155.46 1,084,640 -2.03(-1.29%)
May 23, 2023 158.41 159.40 157.08 157.49 1,007,973 -1.23(-0.77%)
May 22, 2023 157.00 159.24 156.75 158.72 901,976 +1.53(+0.97%)
May 19, 2023 157.49 158.98 156.89 157.19 1,117,142 -0.53(-0.34%)
May 18, 2023 157.00 157.78 155.27 157.72 1,374,256 +0.06(+0.04%)
May 17, 2023 159.98 161.65 155.92 157.66 2,668,083 +11.14(+7.60%)
May 16, 2023 148.13 149.23 146.34 146.52 1,966,688 -2.28(-1.53%)
May 15, 2023 146.00 148.85 144.90 148.80 1,539,164 +3.53(+2.43%)
May 12, 2023 145.29 145.54 143.99 145.27 875,936 +0.76(+0.53%)
May 11, 2023 145.84 145.84 143.53 144.51 1,023,445 -1.16(-0.80%)
May 10, 2023 144.68 145.78 143.43 145.67 1,080,292 +2.67(+1.87%)
May 09, 2023 141.93 143.17 141.47 143.00 548,724 -0.13(-0.09%)
May 08, 2023 144.35 144.83 142.61 143.13 791,417 -0.53(-0.37%)
May 05, 2023 142.00 143.84 141.71 143.66 848,937 +2.39(+1.69%)
May 04, 2023 142.04 142.61 140.67 141.27 862,133 -1.30(-0.91%)
May 03, 2023 143.49 144.99 142.52 142.57 1,262,245 +0.15(+0.11%)
May 02, 2023 144.03 144.39 141.17 142.42 1,356,769 -2.12(-1.47%)
May 01, 2023 144.71 145.99 144.46 144.54 1,568,219 -0.10(-0.07%)
Apr 28, 2023 141.46 144.72 141.40 144.64 1,952,134 +2.75(+1.94%)
Apr 27, 2023 141.45 142.18 139.62 141.89 1,254,041 +0.64(+0.45%)
Apr 26, 2023 141.12 142.08 140.64 141.25 1,096,356 -0.72(-0.51%)
Apr 25, 2023 146.60 146.60 141.87 141.97 1,910,098 -4.86(-3.31%)
Apr 24, 2023 147.94 148.32 145.91 146.83 799,058 -1.54(-1.04%)
Apr 21, 2023 148.30 148.82 147.22 148.37 573,831 +0.57(+0.39%)
Apr 20, 2023 147.16 149.22 146.31 147.80 988,626 -0.83(-0.56%)
Apr 19, 2023 149.61 149.71 146.94 148.63 1,463,065 -1.64(-1.09%)
Apr 18, 2023 153.74 153.95 149.78 150.27 1,853,247 -2.76(-1.80%)
Apr 17, 2023 158.70 158.70 151.50 153.03 1,925,103 -6.53(-4.09%)
Apr 14, 2023 159.61 161.65 158.76 159.56 720,820 -0.20(-0.13%)
Apr 13, 2023 158.09 160.14 157.38 159.76 887,661 +2.07(+1.31%)
Apr 12, 2023 157.72 159.60 157.29 157.69 1,064,612 +1.52(+0.97%)
Apr 11, 2023 158.08 158.43 155.94 156.17 999,683 -1.24(-0.79%)
Apr 10, 2023 155.00 157.44 155.00 157.41 501,086 +1.66(+1.07%)
Apr 06, 2023 154.50 156.68 153.66 155.75 869,656 -0.21(-0.13%)
Apr 05, 2023 156.49 157.35 155.53 155.96 915,448 -1.34(-0.85%)
Apr 04, 2023 161.36 161.36 156.51 157.30 1,755,881 -3.77(-2.34%)
Apr 03, 2023 159.91 161.32 159.29 161.07 682,993 -0.41(-0.25%)
Mar 31, 2023 158.63 161.71 158.31 161.48 932,267 +3.41(+2.16%)
Mar 30, 2023 158.27 159.44 157.58 158.07 737,194 +1.42(+0.91%)
Mar 29, 2023 157.13 157.44 155.51 156.65 602,425 +1.34(+0.86%)
Mar 28, 2023 155.45 155.48 154.00 155.31 483,074 -0.44(-0.28%)
Mar 27, 2023 157.72 158.10 155.65 155.75 556,536 -0.95(-0.61%)
Mar 24, 2023 156.18 156.75 154.68 156.70 930,576 +0.26(+0.17%)
Mar 23, 2023 155.66 159.00 154.90 156.44 1,529,525 +1.61(+1.04%)
Mar 22, 2023 156.62 159.28 154.77 154.83 726,765 -2.42(-1.54%)
Mar 21, 2023 156.99 157.85 155.63 157.25 975,938 +1.69(+1.09%)
Mar 20, 2023 154.88 157.88 154.88 155.56 830,928 +0.40(+0.26%)
Mar 17, 2023 155.51 155.93 152.89 155.16 2,392,090 -0.23(-0.15%)
Mar 16, 2023 154.21 155.92 153.66 155.39 2,007,580 +0.94(+0.61%)
Mar 15, 2023 154.16 155.47 152.58 154.45 948,075 -2.32(-1.48%)
Mar 14, 2023 156.83 158.31 155.09 156.77 1,143,321 +2.58(+1.67%)
Mar 13, 2023 153.38 157.22 152.27 154.19 975,961 -0.32(-0.21%)
Mar 10, 2023 157.18 157.73 153.21 154.51 859,168 -2.91(-1.85%)
Mar 09, 2023 159.21 160.34 157.22 157.42 1,235,239 -0.96(-0.61%)
Mar 08, 2023 158.50 159.28 156.97 158.38 1,499,936 +0.37(+0.23%)
Mar 07, 2023 159.99 160.68 157.33 158.01 1,104,413 -1.35(-0.85%)
Mar 06, 2023 160.34 161.43 158.95 159.36 1,050,374 -0.34(-0.21%)
Mar 03, 2023 157.50 159.70 157.33 159.70 1,147,973 +1.86(+1.18%)
Mar 02, 2023 155.78 157.90 154.70 157.84 1,212,994 +0.72(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.