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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 178.81 | 177.45 | ↓$1.36 (-0.76%) | 177.24 | 179.84 | 1.16M |
| 2023-01-26 | 181.47 | 180.06 | ↓$1.41 (-0.78%) | 179.06 | 182.33 | 1.05M |
| 2023-01-25 | 177.71 | 180.85 | ↑$3.14 (1.77%) | 175.88 | 180.89 | 1.04M |
| 2023-01-24 | 180.55 | 180.21 | ↓$0.34 (-0.19%) | 178.96 | 181.70 | 593.61K |
| 2023-01-23 | 178.77 | 180.55 | ↑$1.78 (1.00%) | 177.75 | 181.95 | 1.01M |
| 2023-01-20 | 177.11 | 178.92 | ↑$1.81 (1.02%) | 176.00 | 179.27 | 0.98M |
| 2023-01-19 | 180.43 | 176.72 | ↓$3.71 (-2.06%) | 176.20 | 181.34 | 1M |
| 2023-01-18 | 186.02 | 181.49 | ↓$4.53 (-2.44%) | 181.26 | 188.01 | 1.13M |
| 2023-01-17 | 180.98 | 184.96 | ↑$3.98 (2.20%) | 180.61 | 185.80 | 1.34M |
| 2023-01-13 | 177.16 | 180.61 | ↑$3.45 (1.95%) | 177.16 | 180.90 | 865.38K |
| 2023-01-12 | 179.37 | 177.92 | ↓$1.45 (-0.81%) | 177.64 | 180.44 | 668.13K |
| 2023-01-11 | 175.91 | 179.44 | ↑$3.53 (2.01%) | 174.69 | 179.44 | 0.90M |
| 2023-01-10 | 177.24 | 178.01 | ↑$0.77 (0.43%) | 175.85 | 178.44 | 1.08M |
| 2023-01-09 | 177.28 | 176.61 | ↓$0.67 (-0.38%) | 176.41 | 180.62 | 1.26M |
| 2023-01-06 | 171.42 | 175.42 | ↑$4.00 (2.33%) | 170.29 | 176.41 | 688.22K |
| 2023-01-05 | 169.14 | 168.87 | ↓$0.27 (-0.16%) | 167.81 | 170.39 | 683.38K |
| 2023-01-04 | 172.81 | 170.49 | ↓$2.32 (-1.34%) | 168.93 | 174.03 | 660.67K |
| 2023-01-03 | 172.87 | 170.94 | ↓$1.93 (-1.12%) | 169.40 | 172.87 | 656.08K |
| 2022-12-30 | 170.50 | 171.07 | ↑$0.57 (0.33%) | 169.06 | 171.11 | 409.77K |
| 2022-12-29 | 169.40 | 172.20 | ↑$2.80 (1.65%) | 168.63 | 172.55 | 506.87K |
| 2022-12-28 | 169.79 | 167.66 | ↓$2.13 (-1.25%) | 167.44 | 170.62 | 448.28K |
| 2022-12-27 | 169.95 | 169.63 | ↓$0.32 (-0.19%) | 168.31 | 170.54 | 494.71K |
| 2022-12-23 | 169.32 | 169.83 | ↑$0.51 (0.30%) | 168.09 | 170.07 | 551.05K |
| 2022-12-22 | 172.57 | 169.78 | ↓$2.79 (-1.62%) | 166.43 | 172.86 | 777.47K |
| 2022-12-21 | 173.07 | 174.07 | ↑$1.00 (0.58%) | 172.11 | 174.74 | 682.80K |
| 2022-12-20 | 171.01 | 172.34 | ↑$1.33 (0.78%) | 170.90 | 173.09 | 810.13K |
| 2022-12-19 | 173.59 | 171.38 | ↓$2.21 (-1.27%) | 170.70 | 173.72 | 562.83K |
| 2022-12-16 | 174.48 | 173.85 | ↓$0.63 (-0.36%) | 173.30 | 175.40 | 1.31M |
| 2022-12-15 | 180.46 | 176.18 | ↓$4.28 (-2.37%) | 175.94 | 180.48 | 689.47K |
| 2022-12-14 | 184.81 | 182.98 | ↓$1.83 (-0.99%) | 181.89 | 186.72 | 548.35K |
Create an account or log in to view more rows.
$KEYS happy weekend!
$KEYS PT?
$KEYS I love this stonk!
$KEYS Let it go...
$KEYS wtf is going on?
$KEYS Bull flag forming?
$KEYS 5 minute looks sexy
$KEYS wtf is that dump
$KEYS good times
$KEYS let’s buy NOW!!!