Keysight Technologies Inc (KEYS) Historical Stock Data

176.87 ↓0.58 (-0.33%)
As of January 30, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, KEYS is down -0.06% a day on average. There have been 13 days where Keysight Technologies Inc closed green and 17 days where KEYS closed red.

DateOpenCloseChangeLowHighVolume
2023-01-27178.81177.45↓$1.36 (-0.76%)177.24179.841.16M
2023-01-26181.47180.06↓$1.41 (-0.78%)179.06182.331.05M
2023-01-25177.71180.85↑$3.14 (1.77%)175.88180.891.04M
2023-01-24180.55180.21↓$0.34 (-0.19%)178.96181.70593.61K
2023-01-23178.77180.55↑$1.78 (1.00%)177.75181.951.01M
2023-01-20177.11178.92↑$1.81 (1.02%)176.00179.270.98M
2023-01-19180.43176.72↓$3.71 (-2.06%)176.20181.341M
2023-01-18186.02181.49↓$4.53 (-2.44%)181.26188.011.13M
2023-01-17180.98184.96↑$3.98 (2.20%)180.61185.801.34M
2023-01-13177.16180.61↑$3.45 (1.95%)177.16180.90865.38K
2023-01-12179.37177.92↓$1.45 (-0.81%)177.64180.44668.13K
2023-01-11175.91179.44↑$3.53 (2.01%)174.69179.440.90M
2023-01-10177.24178.01↑$0.77 (0.43%)175.85178.441.08M
2023-01-09177.28176.61↓$0.67 (-0.38%)176.41180.621.26M
2023-01-06171.42175.42↑$4.00 (2.33%)170.29176.41688.22K
2023-01-05169.14168.87↓$0.27 (-0.16%)167.81170.39683.38K
2023-01-04172.81170.49↓$2.32 (-1.34%)168.93174.03660.67K
2023-01-03172.87170.94↓$1.93 (-1.12%)169.40172.87656.08K
2022-12-30170.50171.07↑$0.57 (0.33%)169.06171.11409.77K
2022-12-29169.40172.20↑$2.80 (1.65%)168.63172.55506.87K
2022-12-28169.79167.66↓$2.13 (-1.25%)167.44170.62448.28K
2022-12-27169.95169.63↓$0.32 (-0.19%)168.31170.54494.71K
2022-12-23169.32169.83↑$0.51 (0.30%)168.09170.07551.05K
2022-12-22172.57169.78↓$2.79 (-1.62%)166.43172.86777.47K
2022-12-21173.07174.07↑$1.00 (0.58%)172.11174.74682.80K
2022-12-20171.01172.34↑$1.33 (0.78%)170.90173.09810.13K
2022-12-19173.59171.38↓$2.21 (-1.27%)170.70173.72562.83K
2022-12-16174.48173.85↓$0.63 (-0.36%)173.30175.401.31M
2022-12-15180.46176.18↓$4.28 (-2.37%)175.94180.48689.47K
2022-12-14184.81182.98↓$1.83 (-0.99%)181.89186.72548.35K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$KEYS 5 minute looks sexy

0 Like Report