Keysight Technologies Inc (KEYS) Historical Stock Data
146.82 ↑2.08 (1.44%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KEYS is down -0.17% a day on average. There have been 14 days where Keysight Technologies Inc closed green and 16 days where KEYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 146.17 | 144.74 | ↓$1.43 (-0.98%) | 144.33 | 146.76 | 1.05M |
| 2024-04-19 | 146.62 | 145.12 | ↓$1.50 (-1.02%) | 144.78 | 147.77 | 1.10M |
| 2024-04-18 | 149.87 | 146.89 | ↓$2.98 (-1.99%) | 146.66 | 149.87 | 1.05M |
| 2024-04-17 | 152.06 | 149.93 | ↓$2.13 (-1.40%) | 149.67 | 152.96 | 882.54K |
| 2024-04-16 | 153.16 | 151.60 | ↓$1.56 (-1.02%) | 150.60 | 153.31 | 0.97M |
| 2024-04-15 | 157.05 | 153.32 | ↓$3.73 (-2.38%) | 152.06 | 157.05 | 1.08M |
| 2024-04-12 | 157.81 | 155.10 | ↓$2.71 (-1.72%) | 154.75 | 159.12 | 2.26M |
| 2024-04-11 | 157.18 | 160.14 | ↑$2.96 (1.88%) | 156.02 | 160.32 | 1.46M |
| 2024-04-10 | 156.79 | 157.05 | ↑$0.26 (0.17%) | 155.01 | 158.30 | 1.83M |
| 2024-04-09 | 159.68 | 160.05 | ↑$0.37 (0.23%) | 158.65 | 160.20 | 1.40M |
| 2024-04-08 | 158.33 | 158.75 | ↑$0.42 (0.27%) | 157.54 | 159.49 | 1.38M |
| 2024-04-05 | 154.69 | 157.23 | ↑$2.54 (1.64%) | 154.26 | 157.59 | 0.95M |
| 2024-04-04 | 157.99 | 154.85 | ↓$3.14 (-1.99%) | 153.70 | 159.82 | 1.43M |
| 2024-04-03 | 153.09 | 156.11 | ↑$3.02 (1.97%) | 152.74 | 156.29 | 0.98M |
| 2024-04-02 | 153.14 | 153.75 | ↑$0.61 (0.40%) | 152.48 | 154.41 | 0.99M |
| 2024-04-01 | 156.05 | 155.00 | ↓$1.05 (-0.67%) | 154.39 | 156.11 | 639.53K |
| 2024-03-28 | 155.63 | 156.38 | ↑$0.75 (0.48%) | 155.56 | 157.85 | 1.32M |
| 2024-03-27 | 153.39 | 155.84 | ↑$2.45 (1.60%) | 152.63 | 156.19 | 1.26M |
| 2024-03-26 | 152.88 | 152.27 | ↓$0.61 (-0.40%) | 152.04 | 154.15 | 1.33M |
| 2024-03-25 | 153.78 | 152.58 | ↓$1.20 (-0.78%) | 152.24 | 155.24 | 888.64K |
| 2024-03-22 | 153.79 | 154.39 | ↑$0.60 (0.39%) | 152.07 | 154.78 | 1.18M |
| 2024-03-21 | 151.73 | 154.24 | ↑$2.51 (1.65%) | 150.91 | 155.16 | 1.08M |
| 2024-03-20 | 149.93 | 150.68 | ↑$0.75 (0.50%) | 148.58 | 150.73 | 1.08M |
| 2024-03-19 | 148.94 | 149.58 | ↑$0.64 (0.43%) | 148.17 | 149.98 | 859.20K |
| 2024-03-18 | 151.17 | 149.71 | ↓$1.46 (-0.97%) | 149.61 | 151.36 | 897.38K |
| 2024-03-15 | 149.40 | 149.80 | ↑$0.40 (0.27%) | 149.32 | 150.92 | 3.92M |
| 2024-03-14 | 151.97 | 150.96 | ↓$1.01 (-0.66%) | 149.60 | 152.65 | 1.06M |
| 2024-03-13 | 152.04 | 151.97 | ↓$0.07 (-0.05%) | 151.12 | 153.27 | 1.39M |
| 2024-03-12 | 153.13 | 152.08 | ↓$1.05 (-0.69%) | 151.00 | 153.13 | 1.15M |
| 2024-03-11 | 152.72 | 152.14 | ↓$0.58 (-0.38%) | 151.89 | 154.02 | 1.04M |
Create an account or log in to view more rows.
$KEYS here to raid
$KEYS what happen
$KEYS Beautiful!! 😀
$KEYS come on I wana jump up and down
$KEYS I’m selling y’all have fun bag holding
$KEYS this is just going to go up forever
$KEYS dont be a POS today
$KEYS If options never existed
what do you think this stock would be trading at?
$KEYS I like the stock!
$KEYS Ride this train. You won't regret.