Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 167.81 168.81 166.56 167.45 1,177,760 +2.11(+1.28%)
Jun 29, 2023 164.00 165.76 163.29 165.34 859,035 +2.39(+1.47%)
Jun 28, 2023 162.25 163.51 161.40 162.95 676,877 +0.39(+0.24%)
Jun 27, 2023 159.33 162.85 159.32 162.56 592,749 +3.64(+2.29%)
Jun 26, 2023 158.62 159.94 158.29 158.92 669,787 +0.94(+0.60%)
Jun 23, 2023 158.26 158.44 156.16 157.98 3,588,654 -1.91(-1.19%)
Jun 22, 2023 161.04 161.12 158.74 159.89 1,578,958 -1.27(-0.79%)
Jun 21, 2023 161.61 162.24 160.88 161.16 1,225,120 -1.42(-0.87%)
Jun 20, 2023 164.08 164.86 161.42 162.58 1,253,860 -2.28(-1.38%)
Jun 16, 2023 166.65 167.44 164.79 164.86 1,927,646 -0.55(-0.33%)
Jun 15, 2023 163.12 165.90 162.94 165.41 994,279 +1.23(+0.75%)
Jun 14, 2023 164.62 165.95 163.36 164.18 881,881 -0.75(-0.45%)
Jun 13, 2023 164.85 165.46 163.86 164.93 697,910 +0.90(+0.55%)
Jun 12, 2023 161.95 164.11 161.91 164.03 841,524 +2.46(+1.52%)
Jun 09, 2023 163.40 164.16 161.51 161.57 805,881 -0.81(-0.50%)
Jun 08, 2023 161.90 162.69 160.94 162.38 733,971 +0.91(+0.56%)
Jun 07, 2023 161.89 163.47 161.22 161.47 785,166 +0.00(+0.00%)
Jun 06, 2023 160.88 162.41 160.49 161.47 603,479 +0.02(+0.01%)
Jun 05, 2023 162.92 163.74 160.38 161.45 809,674 -1.81(-1.11%)
Jun 02, 2023 164.08 164.39 161.79 163.26 805,109 +0.12(+0.07%)
Jun 01, 2023 161.96 163.72 160.95 163.14 795,700 +1.34(+0.83%)
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%)
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.