Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.62 +0.78 (+0.50%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 159.49 160.65 155.79 157.12 1,196,013 -2.84(-1.78%)
Feb 28, 2023 160.92 161.60 159.72 159.96 1,932,243 -1.27(-0.79%)
Feb 27, 2023 159.38 161.77 158.85 161.23 1,189,596 +3.42(+2.17%)
Feb 24, 2023 158.78 158.98 154.79 157.81 1,630,608 -3.05(-1.90%)
Feb 23, 2023 160.87 161.99 158.41 160.86 2,732,225 +1.14(+0.71%)
Feb 22, 2023 160.65 163.51 151.31 159.72 6,279,181 -23.26(-12.71%)
Feb 21, 2023 184.29 185.69 182.98 182.98 1,763,332 -2.80(-1.51%)
Feb 17, 2023 185.89 187.49 185.08 185.78 1,145,801 -1.19(-0.64%)
Feb 16, 2023 186.65 189.31 185.96 186.97 1,002,605 -1.54(-0.82%)
Feb 15, 2023 184.67 188.56 184.67 188.51 943,832 +3.27(+1.77%)
Feb 14, 2023 183.86 186.73 183.21 185.24 902,432 +1.24(+0.67%)
Feb 13, 2023 181.31 184.39 181.02 184.00 647,481 +3.25(+1.80%)
Feb 10, 2023 181.25 182.13 180.25 180.75 1,054,241 -1.77(-0.97%)
Feb 09, 2023 183.08 184.83 181.60 182.52 1,106,226 +1.14(+0.63%)
Feb 08, 2023 182.02 183.40 180.37 181.38 576,559 -1.59(-0.87%)
Feb 07, 2023 178.48 183.35 177.67 182.97 892,156 +3.74(+2.09%)
Feb 06, 2023 179.62 180.86 178.56 179.23 875,395 -2.17(-1.20%)
Feb 03, 2023 180.29 184.61 180.29 181.40 708,387 -0.78(-0.43%)
Feb 02, 2023 181.49 183.55 179.72 182.18 1,133,637 +2.69(+1.50%)
Feb 01, 2023 178.22 180.48 175.98 179.49 1,162,786 +0.14(+0.08%)
Jan 31, 2023 177.34 179.44 176.72 179.35 1,001,533 +2.44(+1.38%)
Jan 30, 2023 176.13 177.79 175.53 176.91 1,116,905 -0.54(-0.30%)
Jan 27, 2023 178.81 179.84 177.24 177.45 1,182,425 -2.61(-1.45%)
Jan 26, 2023 181.47 182.33 179.06 180.06 1,051,567 -0.79(-0.44%)
Jan 25, 2023 177.71 180.89 175.85 180.85 1,040,463 +0.64(+0.36%)
Jan 24, 2023 180.55 181.72 178.92 180.21 594,016 -0.34(-0.19%)
Jan 23, 2023 178.77 181.96 177.75 180.55 1,008,297 +1.63(+0.91%)
Jan 20, 2023 177.11 179.27 176.00 178.92 1,015,431 +2.20(+1.24%)
Jan 19, 2023 180.43 181.34 176.20 176.72 1,099,452 -4.77(-2.63%)
Jan 18, 2023 186.02 188.01 181.26 181.49 1,147,402 -3.47(-1.88%)
Jan 17, 2023 180.98 185.80 180.61 184.96 1,507,965 +4.35(+2.41%)
Jan 13, 2023 177.16 180.90 177.16 180.61 953,490 +2.69(+1.51%)
Jan 12, 2023 179.37 180.50 177.63 177.92 668,127 -1.52(-0.85%)
Jan 11, 2023 175.91 179.45 174.69 179.44 904,863 +1.43(+0.80%)
Jan 10, 2023 177.24 178.47 175.84 178.01 1,079,352 +1.40(+0.79%)
Jan 09, 2023 177.28 180.62 175.98 176.61 1,264,195 +1.19(+0.68%)
Jan 06, 2023 171.42 176.41 170.29 175.42 701,099 +6.55(+3.88%)
Jan 05, 2023 169.14 170.39 167.81 168.87 791,953 -1.62(-0.95%)
Jan 04, 2023 172.81 174.03 168.92 170.49 687,829 -0.45(-0.26%)
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.