Skip to main content

Keysight Technologies Inc (NY: KEYS )

149.35 +0.31 (+0.21%)
Streaming Delayed Price Updated: 9:41 AM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 145.84 149.31 144.12 149.04 1,917,878 +5.00(+3.47%)
Feb 21, 2024 140.29 144.15 138.19 144.04 3,981,182 -10.39(-6.73%)
Feb 20, 2024 151.35 154.96 151.07 154.43 1,624,813 -0.79(-0.51%)
Feb 16, 2024 154.86 156.48 154.06 155.22 1,994,083 +0.56(+0.36%)
Feb 15, 2024 153.56 156.08 153.10 154.66 1,387,015 -0.23(-0.15%)
Feb 14, 2024 155.00 155.96 154.10 154.89 1,713,503 +1.74(+1.14%)
Feb 13, 2024 155.49 156.79 151.80 153.15 1,945,232 -5.92(-3.72%)
Feb 12, 2024 160.85 161.78 159.01 159.07 955,591 -2.45(-1.52%)
Feb 09, 2024 161.67 162.51 160.94 161.52 820,604 +0.34(+0.21%)
Feb 08, 2024 158.47 161.90 157.92 161.18 927,246 +3.04(+1.92%)
Feb 07, 2024 157.21 159.12 156.33 158.14 928,469 +2.17(+1.39%)
Feb 06, 2024 154.22 155.97 153.84 155.97 629,560 +1.82(+1.18%)
Feb 05, 2024 155.22 155.58 153.21 154.15 635,912 -1.55(-1.00%)
Feb 02, 2024 153.95 156.33 153.25 155.70 541,766 +1.18(+0.76%)
Feb 01, 2024 153.39 154.96 151.68 154.52 1,125,297 +1.26(+0.82%)
Jan 31, 2024 156.87 156.87 153.06 153.26 1,316,175 -4.46(-2.83%)
Jan 30, 2024 159.50 160.31 157.70 157.72 1,048,563 -1.61(-1.01%)
Jan 29, 2024 155.39 159.38 155.02 159.33 1,133,919 +3.40(+2.18%)
Jan 26, 2024 156.42 156.99 155.41 155.93 1,047,790 +0.33(+0.21%)
Jan 25, 2024 156.09 157.41 155.00 155.60 1,002,540 +0.38(+0.24%)
Jan 24, 2024 156.05 157.24 154.56 155.22 924,408 +0.18(+0.12%)
Jan 23, 2024 155.61 155.84 153.97 155.04 645,309 +0.05(+0.03%)
Jan 22, 2024 154.68 155.90 154.43 154.99 787,123 +1.36(+0.89%)
Jan 19, 2024 153.11 153.66 151.15 153.63 969,463 +1.26(+0.83%)
Jan 18, 2024 150.94 152.51 149.55 152.37 1,100,563 +2.61(+1.74%)
Jan 17, 2024 149.50 150.38 148.54 149.76 1,057,045 -0.94(-0.62%)
Jan 16, 2024 150.76 151.39 150.00 150.70 1,125,826 -1.25(-0.82%)
Jan 12, 2024 152.78 153.28 151.46 151.95 772,136 -0.14(-0.09%)
Jan 11, 2024 153.99 153.99 150.39 152.09 1,152,154 -0.91(-0.59%)
Jan 10, 2024 152.00 153.74 151.46 153.00 994,791 +1.58(+1.04%)
Jan 09, 2024 151.41 152.52 150.93 151.42 782,697 -1.59(-1.04%)
Jan 08, 2024 149.86 153.26 149.16 153.01 806,420 +4.05(+2.72%)
Jan 05, 2024 148.60 150.19 148.19 148.96 857,359 -0.65(-0.43%)
Jan 04, 2024 149.52 150.57 148.96 149.61 1,035,467 -1.04(-0.69%)
Jan 03, 2024 154.01 154.09 150.63 150.65 1,048,274 -4.84(-3.11%)
Jan 02, 2024 157.40 157.40 154.93 155.49 1,059,986 -3.60(-2.26%)
Dec 29, 2023 159.45 160.37 158.60 159.09 751,817 -0.84(-0.53%)
Dec 28, 2023 160.58 160.73 159.48 159.93 595,679 -0.41(-0.26%)
Dec 27, 2023 159.82 160.95 159.06 160.34 602,816 +0.34(+0.21%)
Dec 26, 2023 159.32 160.61 159.10 160.00 478,847 +0.79(+0.50%)
Dec 22, 2023 159.88 160.22 158.27 159.21 801,180 +0.38(+0.24%)
Dec 21, 2023 157.91 159.41 157.38 158.83 1,057,608 +2.17(+1.39%)
Dec 20, 2023 159.11 160.20 156.61 156.66 1,548,142 -2.54(-1.60%)
Dec 19, 2023 159.20 159.72 158.35 159.20 1,458,645 +0.45(+0.28%)
Dec 18, 2023 158.62 158.89 156.97 158.75 1,893,615 +0.22(+0.14%)
Dec 15, 2023 158.32 159.92 156.21 158.53 4,771,469 -0.19(-0.12%)
Dec 14, 2023 153.63 159.09 153.50 158.72 2,959,697 +6.41(+4.21%)
Dec 13, 2023 149.46 153.07 148.76 152.31 2,120,281 +2.94(+1.97%)
Dec 12, 2023 147.15 149.92 146.46 149.37 1,678,733 +2.22(+1.51%)
Dec 11, 2023 145.00 147.35 144.72 147.15 2,189,722 +2.82(+1.95%)
Dec 08, 2023 142.18 144.92 142.05 144.33 1,717,182 +2.44(+1.72%)
Dec 07, 2023 141.90 143.25 141.24 141.89 1,916,220 +0.86(+0.61%)
Dec 06, 2023 139.00 142.06 138.51 141.03 2,384,225 +2.81(+2.03%)
Dec 05, 2023 137.78 138.93 137.25 138.22 1,639,778 +0.08(+0.06%)
Dec 04, 2023 136.99 138.59 136.37 138.14 1,290,776 +0.26(+0.19%)
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.