Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 161.06 162.09 157.97 157.97 1,287,312 -2.84(-1.77%)
Mar 30, 2022 163.59 164.00 159.90 160.81 688,271 -4.26(-2.58%)
Mar 29, 2022 164.17 166.52 162.69 165.07 907,269 +5.03(+3.14%)
Mar 28, 2022 160.46 161.94 158.81 160.04 946,311 -0.07(-0.04%)
Mar 25, 2022 160.00 160.28 156.84 160.11 869,366 +1.03(+0.65%)
Mar 24, 2022 157.13 159.29 156.81 159.08 915,814 +2.73(+1.75%)
Mar 23, 2022 158.04 159.29 155.07 156.35 792,334 -2.51(-1.58%)
Mar 22, 2022 161.18 162.75 158.65 158.86 1,386,103 -1.42(-0.89%)
Mar 21, 2022 161.00 162.16 158.19 160.28 1,123,372 -1.13(-0.70%)
Mar 18, 2022 156.74 161.69 156.15 161.41 1,682,255 +4.66(+2.97%)
Mar 17, 2022 153.15 156.87 152.69 156.75 1,138,831 +2.34(+1.52%)
Mar 16, 2022 151.66 156.16 150.32 154.41 1,329,431 +4.75(+3.17%)
Mar 15, 2022 145.47 149.94 145.19 149.66 1,182,348 +5.68(+3.94%)
Mar 14, 2022 145.94 148.99 143.68 143.98 1,168,008 -1.89(-1.30%)
Mar 11, 2022 149.16 149.68 145.73 145.87 870,780 -0.62(-0.42%)
Mar 10, 2022 147.69 145.58 146.49 858,441 -4.56(-3.02%)
Mar 09, 2022 150.46 152.36 149.36 151.05 940,407 +4.76(+3.25%)
Mar 08, 2022 146.86 150.49 145.18 146.29 1,133,333 -0.58(-0.39%)
Mar 07, 2022 151.70 152.98 146.82 146.87 1,267,588 -4.80(-3.16%)
Mar 04, 2022 154.00 154.96 150.50 151.67 958,720 -3.73(-2.40%)
Mar 03, 2022 158.36 159.46 154.55 155.40 1,000,408 -2.46(-1.56%)
Mar 02, 2022 154.67 158.84 154.41 157.86 971,026 +4.57(+2.98%)
Mar 01, 2022 157.08 158.38 151.90 153.29 1,499,704 -4.08(-2.59%)
Feb 28, 2022 158.28 158.93 155.33 157.37 1,330,198 -2.61(-1.63%)
Feb 25, 2022 157.99 160.44 158.29 159.98 958,598 +1.48(+0.93%)
Feb 24, 2022 148.00 159.04 147.77 158.50 1,227,441 +5.15(+3.36%)
Feb 23, 2022 159.62 160.19 153.25 153.35 1,389,074 -5.24(-3.30%)
Feb 22, 2022 160.01 162.13 157.16 158.59 1,452,155 -2.00(-1.25%)
Feb 18, 2022 160.59 0 -4.91(-2.97%)
Feb 17, 2022 167.98 168.88 165.20 165.50 1,257,779 -4.63(-2.72%)
Feb 16, 2022 168.38 170.42 166.13 170.13 1,055,356 +0.36(+0.21%)
Feb 15, 2022 168.44 169.79 167.05 169.77 1,076,650 +3.84(+2.31%)
Feb 14, 2022 164.85 167.15 163.84 165.93 1,519,015 +0.89(+0.54%)
Feb 11, 2022 170.43 171.98 164.14 165.04 1,356,945 -4.19(-2.48%)
Feb 10, 2022 168.44 173.10 167.50 169.23 1,545,868 -2.92(-1.70%)
Feb 09, 2022 171.06 172.35 169.57 172.15 774,949 +3.73(+2.21%)
Feb 08, 2022 165.16 168.66 164.56 168.42 1,672,399 +2.34(+1.41%)
Feb 07, 2022 166.21 168.16 165.57 166.08 1,410,043 -0.13(-0.08%)
Feb 04, 2022 164.82 167.81 164.10 166.21 1,075,725 +0.33(+0.20%)
Feb 03, 2022 168.12 165.50 165.88 1,306,599 -5.38(-3.14%)
Feb 02, 2022 170.27 173.00 170.05 171.26 1,069,249 +2.20(+1.30%)
Feb 01, 2022 170.13 170.62 165.45 169.06 1,459,225 +0.24(+0.14%)
Jan 31, 2022 164.76 169.07 168.82 1,811,474 +4.80(+2.93%)
Jan 28, 2022 161.97 164.08 156.63 164.02 2,530,056 +2.90(+1.80%)
Jan 27, 2022 169.92 170.63 160.79 161.12 2,284,100 -7.37(-4.37%)
Jan 26, 2022 171.50 174.54 167.01 168.49 1,567,461 -0.28(-0.17%)
Jan 25, 2022 171.38 172.21 167.38 168.77 1,499,820 -6.59(-3.76%)
Jan 24, 2022 171.69 176.02 166.79 175.36 1,525,673 +1.94(+1.12%)
Jan 21, 2022 175.53 177.05 173.04 173.42 3,302,691 -4.06(-2.29%)
Jan 20, 2022 181.84 183.93 176.95 177.48 1,313,953 -2.97(-1.65%)
Jan 19, 2022 181.66 185.00 179.80 180.45 1,144,430 -0.97(-0.53%)
Jan 18, 2022 183.66 185.17 180.96 181.42 1,137,878 -5.72(-3.06%)
Jan 14, 2022 187.14 0 +0.53(+0.28%)
Jan 13, 2022 190.40 191.78 186.22 186.61 1,198,107 -3.79(-1.99%)
Jan 12, 2022 192.75 193.92 189.88 190.40 745,091 -1.30(-0.68%)
Jan 11, 2022 188.00 191.85 185.85 191.70 984,893 +4.92(+2.63%)
Jan 10, 2022 185.79 186.95 182.17 186.78 1,415,446 -1.22(-0.65%)
Jan 07, 2022 191.98 193.06 186.85 188.00 1,001,736 -4.59(-2.38%)
Jan 06, 2022 192.20 194.83 190.43 192.59 798,284 +0.43(+0.22%)
Jan 05, 2022 196.38 197.00 191.96 192.16 1,166,534 -5.20(-2.63%)
Jan 04, 2022 202.65 202.67 194.75 197.36 1,333,517 -5.30(-2.62%)
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.