Skip to main content

Keysight Technologies Inc (NY: KEYS )

147.12 +0.76 (+0.52%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 153.27 154.78 142.50 146.36 4,411,920 -13.39(-8.38%)
May 20, 2024 157.55 161.08 156.87 159.75 1,695,781 +2.45(+1.56%)
May 17, 2024 157.35 157.76 156.22 157.30 937,047 +0.52(+0.33%)
May 16, 2024 156.28 157.12 154.54 156.78 1,058,556 +1.08(+0.69%)
May 15, 2024 152.50 156.08 152.18 155.70 1,225,206 +4.20(+2.77%)
May 14, 2024 150.22 151.87 150.22 151.50 760,279 +1.79(+1.20%)
May 13, 2024 150.31 151.24 149.55 149.71 623,961 -0.50(-0.33%)
May 10, 2024 151.79 152.03 149.50 150.21 862,989 -0.80(-0.53%)
May 09, 2024 150.77 151.11 150.00 151.01 653,197 +0.21(+0.14%)
May 08, 2024 148.66 151.25 147.34 150.80 1,308,819 +0.70(+0.47%)
May 07, 2024 150.98 151.77 150.03 150.10 743,860 -0.50(-0.33%)
May 06, 2024 150.30 150.93 149.48 150.60 728,450 +1.42(+0.95%)
May 03, 2024 149.61 149.78 147.61 149.18 577,179 +2.19(+1.49%)
May 02, 2024 146.07 147.22 144.05 146.99 819,296 +2.04(+1.41%)
May 01, 2024 147.20 147.74 144.77 144.95 1,052,026 -2.99(-2.02%)
Apr 30, 2024 149.18 150.87 147.59 147.94 1,108,260 -2.27(-1.51%)
Apr 29, 2024 149.26 150.46 149.22 150.21 950,666 +1.66(+1.12%)
Apr 26, 2024 147.00 149.42 147.00 148.55 893,758 +1.12(+0.76%)
Apr 25, 2024 145.95 147.56 144.30 147.43 692,536 +0.83(+0.57%)
Apr 24, 2024 147.66 147.66 145.40 146.60 1,433,716 -0.20(-0.14%)
Apr 23, 2024 145.49 148.44 145.03 146.80 1,405,927 +2.06(+1.42%)
Apr 22, 2024 146.17 146.76 144.33 144.74 1,047,053 -0.38(-0.26%)
Apr 19, 2024 146.62 147.77 144.78 145.12 1,099,657 -1.77(-1.20%)
Apr 18, 2024 149.87 149.87 146.66 146.89 1,052,942 -3.04(-2.03%)
Apr 17, 2024 152.06 152.96 149.67 149.93 882,541 -1.67(-1.10%)
Apr 16, 2024 153.16 153.31 150.60 151.60 965,071 -1.72(-1.12%)
Apr 15, 2024 157.05 157.05 152.06 153.32 1,082,948 -1.78(-1.15%)
Apr 12, 2024 157.81 159.12 154.75 155.10 2,256,464 -5.04(-3.15%)
Apr 11, 2024 157.18 160.32 156.02 160.14 1,460,917 +3.09(+1.97%)
Apr 10, 2024 156.79 158.29 155.01 157.05 1,833,893 -3.00(-1.87%)
Apr 09, 2024 159.68 160.20 158.65 160.05 1,395,732 +1.30(+0.82%)
Apr 08, 2024 158.33 159.49 157.54 158.75 1,375,580 +1.52(+0.97%)
Apr 05, 2024 154.69 157.59 154.26 157.23 952,587 +2.38(+1.54%)
Apr 04, 2024 157.99 159.82 153.70 154.85 1,430,051 -1.26(-0.81%)
Apr 03, 2024 153.09 156.29 152.74 156.11 981,373 +2.36(+1.53%)
Apr 02, 2024 153.14 154.41 152.48 153.75 991,967 -1.25(-0.81%)
Apr 01, 2024 156.05 156.11 154.39 155.00 639,527 -1.38(-0.88%)
Mar 28, 2024 155.63 156.97 156.94 156.38 1,322,553 +0.54(+0.35%)
Mar 27, 2024 153.39 156.19 152.63 155.84 1,260,068 +3.57(+2.34%)
Mar 26, 2024 152.88 154.15 152.04 152.27 1,330,220 -0.31(-0.20%)
Mar 25, 2024 153.78 155.24 152.24 152.58 888,636 -1.81(-1.17%)
Mar 22, 2024 153.79 154.78 152.07 154.39 1,177,726 +0.15(+0.10%)
Mar 21, 2024 151.73 155.16 150.91 154.24 1,078,055 +3.56(+2.36%)
Mar 20, 2024 149.93 150.73 148.58 150.68 1,080,183 +1.10(+0.74%)
Mar 19, 2024 148.94 149.97 148.17 149.58 859,201 -0.13(-0.09%)
Mar 18, 2024 151.17 151.36 149.61 149.71 897,383 -0.09(-0.06%)
Mar 15, 2024 149.40 150.92 149.32 149.80 3,922,960 -1.16(-0.77%)
Mar 14, 2024 151.97 152.65 149.60 150.96 1,057,416 -1.01(-0.66%)
Mar 13, 2024 152.04 153.27 151.12 151.97 1,390,257 -0.11(-0.07%)
Mar 12, 2024 153.13 153.13 151.00 152.08 1,151,010 -0.06(-0.04%)
Mar 11, 2024 152.72 154.02 151.89 152.14 1,039,014 -2.19(-1.42%)
Mar 08, 2024 158.07 158.26 154.33 154.33 1,154,333 -2.98(-1.89%)
Mar 07, 2024 156.65 158.31 156.11 157.31 1,213,766 +0.16(+0.10%)
Mar 06, 2024 157.12 158.12 156.56 157.15 1,033,318 +1.38(+0.89%)
Mar 05, 2024 156.40 157.06 154.09 155.77 1,383,309 -1.73(-1.10%)
Mar 04, 2024 156.05 158.50 155.14 157.50 1,257,489 +0.43(+0.27%)
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.