Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	147.00	149.42	147.00	148.55	893,758	+1.12(+0.76%)
Apr 25, 2024	145.95	147.56	144.30	147.43	692,536	+0.83(+0.57%)
Apr 24, 2024	147.66	147.66	145.40	146.60	1,433,716	-0.20(-0.14%)
Apr 23, 2024	145.49	148.44	145.03	146.80	1,405,927	+2.06(+1.42%)
Apr 22, 2024	146.17	146.76	144.33	144.74	1,047,053	-0.38(-0.26%)
Apr 19, 2024	146.62	147.77	144.78	145.12	1,099,657	-1.77(-1.20%)
Apr 18, 2024	149.87	149.87	146.66	146.89	1,052,942	-3.04(-2.03%)
Apr 17, 2024	152.06	152.96	149.67	149.93	882,541	-1.67(-1.10%)
Apr 16, 2024	153.16	153.31	150.60	151.60	965,071	-1.72(-1.12%)
Apr 15, 2024	157.05	157.05	152.06	153.32	1,082,948	-1.78(-1.15%)
Apr 12, 2024	157.81	159.12	154.75	155.10	2,256,464	-5.04(-3.15%)
Apr 11, 2024	157.18	160.32	156.02	160.14	1,460,917	+3.09(+1.97%)
Apr 10, 2024	156.79	158.29	155.01	157.05	1,833,893	-3.00(-1.87%)
Apr 09, 2024	159.68	160.20	158.65	160.05	1,395,732	+1.30(+0.82%)
Apr 08, 2024	158.33	159.49	157.54	158.75	1,375,580	+1.52(+0.97%)
Apr 05, 2024	154.69	157.59	154.26	157.23	952,587	+2.38(+1.54%)
Apr 04, 2024	157.99	159.82	153.70	154.85	1,430,051	-1.26(-0.81%)
Apr 03, 2024	153.09	156.29	152.74	156.11	981,373	+2.36(+1.53%)
Apr 02, 2024	153.14	154.41	152.48	153.75	991,967	-1.25(-0.81%)
Apr 01, 2024	156.05	156.11	154.39	155.00	639,527	-1.38(-0.88%)
Mar 28, 2024	155.63	156.97	156.94	156.38	1,322,553	+0.54(+0.35%)
Mar 27, 2024	153.39	156.19	152.63	155.84	1,260,068	+3.57(+2.34%)
Mar 26, 2024	152.88	154.15	152.04	152.27	1,330,220	-0.31(-0.20%)
Mar 25, 2024	153.78	155.24	152.24	152.58	888,636	-1.81(-1.17%)
Mar 22, 2024	153.79	154.78	152.07	154.39	1,177,726	+0.15(+0.10%)
Mar 21, 2024	151.73	155.16	150.91	154.24	1,078,055	+3.56(+2.36%)
Mar 20, 2024	149.93	150.73	148.58	150.68	1,080,183	+1.10(+0.74%)
Mar 19, 2024	148.94	149.97	148.17	149.58	859,201	-0.13(-0.09%)
Mar 18, 2024	151.17	151.36	149.61	149.71	897,383	-0.09(-0.06%)
Mar 15, 2024	149.40	150.92	149.32	149.80	3,922,960	-1.16(-0.77%)
Mar 14, 2024	151.97	152.65	149.60	150.96	1,057,416	-1.01(-0.66%)
Mar 13, 2024	152.04	153.27	151.12	151.97	1,390,257	-0.11(-0.07%)
Mar 12, 2024	153.13	153.13	151.00	152.08	1,151,010	-0.06(-0.04%)
Mar 11, 2024	152.72	154.02	151.89	152.14	1,039,014	-2.19(-1.42%)
Mar 08, 2024	158.07	158.26	154.33	154.33	1,154,333	-2.98(-1.89%)
Mar 07, 2024	156.65	158.31	156.11	157.31	1,213,766	+0.16(+0.10%)
Mar 06, 2024	157.12	158.12	156.56	157.15	1,033,318	+1.38(+0.89%)
Mar 05, 2024	156.40	157.06	154.09	155.77	1,383,309	-1.73(-1.10%)
Mar 04, 2024	156.05	158.50	155.14	157.50	1,257,489	+0.43(+0.27%)
Mar 01, 2024	154.25	157.40	153.33	157.07	945,525	+2.77(+1.80%)
Feb 29, 2024	155.00	155.09	152.95	154.30	1,539,624	+0.55(+0.36%)
Feb 28, 2024	151.79	154.17	151.10	153.75	1,434,282	+0.99(+0.65%)
Feb 27, 2024	152.31	153.32	151.35	152.76	1,416,462	+0.41(+0.27%)
Feb 26, 2024	150.27	152.41	149.78	152.35	2,253,689	+2.38(+1.59%)
Feb 23, 2024	149.41	150.50	147.08	149.97	1,669,447	+0.93(+0.62%)
Feb 22, 2024	145.84	149.31	144.12	149.04	1,917,878	+5.00(+3.47%)
Feb 21, 2024	140.29	144.15	138.19	144.04	3,981,182	-10.39(-6.73%)
Feb 20, 2024	151.35	154.96	151.07	154.43	1,624,813	-0.79(-0.51%)
Feb 16, 2024	154.86	156.48	154.06	155.22	1,994,083	+0.56(+0.36%)
Feb 15, 2024	153.56	156.08	153.10	154.66	1,387,015	-0.23(-0.15%)
Feb 14, 2024	155.00	155.96	154.10	154.89	1,713,503	+1.74(+1.14%)
Feb 13, 2024	155.49	156.79	151.80	153.15	1,945,232	-5.92(-3.72%)
Feb 12, 2024	160.85	161.78	159.01	159.07	955,591	-2.45(-1.52%)
Feb 09, 2024	161.67	162.51	160.94	161.52	820,604	+0.34(+0.21%)
Feb 08, 2024	158.47	161.90	157.92	161.18	927,246	+3.04(+1.92%)
Feb 07, 2024	157.21	159.12	156.33	158.14	928,469	+2.17(+1.39%)
Feb 06, 2024	154.22	155.97	153.84	155.97	629,560	+1.82(+1.18%)
Feb 05, 2024	155.22	155.58	153.21	154.15	635,912	-1.55(-1.00%)
Feb 02, 2024	153.95	156.33	153.25	155.70	541,766	+1.18(+0.76%)
Feb 01, 2024	153.39	154.96	151.68	154.52	1,125,297	+1.26(+0.82%)
Jan 31, 2024	156.87	156.87	153.06	153.26	1,316,175	-4.46(-2.83%)
Jan 30, 2024	159.50	160.31	157.70	157.72	1,048,563	-1.61(-1.01%)
Jan 29, 2024	155.39	159.38	155.02	159.33	1,133,919	+3.40(+2.18%)
Jan 26, 2024	156.42	156.99	155.41	155.93	1,047,790	+0.33(+0.21%)
Jan 25, 2024	156.09	157.41	155.00	155.60	1,002,540	+0.38(+0.24%)
Jan 24, 2024	156.05	157.24	154.56	155.22	924,408	+0.18(+0.12%)
Jan 23, 2024	155.61	155.84	153.97	155.04	645,309	+0.05(+0.03%)
Jan 22, 2024	154.68	155.90	154.43	154.99	787,123	+1.36(+0.89%)
Jan 19, 2024	153.11	153.66	151.15	153.63	969,463	+1.26(+0.83%)
Jan 18, 2024	150.94	152.51	149.55	152.37	1,100,563	+2.61(+1.74%)
Jan 17, 2024	149.50	150.38	148.54	149.76	1,057,045	-0.94(-0.62%)
Jan 16, 2024	150.76	151.39	150.00	150.70	1,125,826	-1.25(-0.82%)
Jan 12, 2024	152.78	153.28	151.46	151.95	772,136	-0.14(-0.09%)
Jan 11, 2024	153.99	153.99	150.39	152.09	1,152,154	-0.91(-0.59%)
Jan 10, 2024	152.00	153.74	151.46	153.00	994,791	+1.58(+1.04%)
Jan 09, 2024	151.41	152.52	150.93	151.42	782,697	-1.59(-1.04%)
Jan 08, 2024	149.86	153.26	149.16	153.01	806,420	+4.05(+2.72%)
Jan 05, 2024	148.60	150.19	148.19	148.96	857,359	-0.65(-0.43%)
Jan 04, 2024	149.52	150.57	148.96	149.61	1,035,467	-1.04(-0.69%)
Jan 03, 2024	154.01	154.09	150.63	150.65	1,048,274	-4.84(-3.11%)
Jan 02, 2024	157.40	157.40	154.93	155.49	1,059,986	-3.60(-2.26%)
Dec 29, 2023	159.45	160.37	158.60	159.09	751,817	-0.84(-0.53%)
Dec 28, 2023	160.58	160.73	159.48	159.93	595,679	-0.41(-0.26%)
Dec 27, 2023	159.82	160.95	159.06	160.34	602,816	+0.34(+0.21%)
Dec 26, 2023	159.32	160.61	159.10	160.00	478,847	+0.79(+0.50%)
Dec 22, 2023	159.88	160.22	158.27	159.21	801,180	+0.38(+0.24%)
Dec 21, 2023	157.91	159.41	157.38	158.83	1,057,608	+2.17(+1.39%)
Dec 20, 2023	159.11	160.20	156.61	156.66	1,548,142	-2.54(-1.60%)
Dec 19, 2023	159.20	159.72	158.35	159.20	1,458,645	+0.45(+0.28%)
Dec 18, 2023	158.62	158.89	156.97	158.75	1,893,615	+0.22(+0.14%)
Dec 15, 2023	158.32	159.92	156.21	158.53	4,771,469	-0.19(-0.12%)
Dec 14, 2023	153.63	159.09	153.50	158.72	2,959,697	+6.41(+4.21%)
Dec 13, 2023	149.46	153.07	148.76	152.31	2,120,281	+2.94(+1.97%)
Dec 12, 2023	147.15	149.92	146.46	149.37	1,678,733	+2.22(+1.51%)
Dec 11, 2023	145.00	147.35	144.72	147.15	2,189,722	+2.82(+1.95%)
Dec 08, 2023	142.18	144.92	142.05	144.33	1,717,182	+2.44(+1.72%)
Dec 07, 2023	141.90	143.25	141.24	141.89	1,916,220	+0.86(+0.61%)
Dec 06, 2023	139.00	142.06	138.51	141.03	2,384,225	+2.81(+2.03%)
Dec 05, 2023	137.78	138.93	137.25	138.22	1,639,778	+0.08(+0.06%)
Dec 04, 2023	136.99	138.59	136.37	138.14	1,290,776	+0.26(+0.19%)
Dec 01, 2023	135.71	138.03	135.12	137.88	1,138,600	+1.99(+1.46%)
Nov 30, 2023	138.37	138.78	135.71	135.89	3,915,480	-1.99(-1.44%)
Nov 29, 2023	137.60	139.22	137.32	137.88	1,271,230	+1.56(+1.14%)
Nov 28, 2023	135.96	138.18	135.85	136.32	1,410,182	-0.03(-0.02%)
Nov 27, 2023	134.90	136.99	134.75	136.35	1,291,825	+0.31(+0.23%)
Nov 24, 2023	135.60	136.26	134.85	136.04	512,215	+0.32(+0.24%)
Nov 22, 2023	135.23	137.04	135.16	135.72	1,988,608	+1.16(+0.86%)
Nov 21, 2023	137.53	138.50	133.53	134.56	2,601,363	-0.36(-0.27%)
Nov 20, 2023	132.82	135.59	132.75	134.92	1,929,248	+1.74(+1.31%)
Nov 17, 2023	134.03	134.03	132.18	133.18	1,154,111	+0.38(+0.29%)
Nov 16, 2023	132.70	133.18	131.62	132.80	1,355,738	-0.39(-0.29%)
Nov 15, 2023	130.11	134.78	130.00	133.19	2,195,095	+4.02(+3.11%)
Nov 14, 2023	125.38	129.54	124.50	129.17	1,982,002	+5.85(+4.74%)
Nov 13, 2023	123.87	124.09	122.01	123.32	1,382,573	-0.93(-0.75%)
Nov 10, 2023	122.46	124.27	120.92	124.25	2,373,145	+2.34(+1.92%)
Nov 09, 2023	124.79	124.79	121.22	121.91	1,207,399	-2.88(-2.31%)
Nov 08, 2023	125.00	125.51	123.92	124.79	895,969	-0.23(-0.18%)
Nov 07, 2023	123.62	125.22	123.35	125.02	914,350	+1.00(+0.81%)
Nov 06, 2023	125.44	125.63	123.40	124.02	1,183,198	-1.74(-1.38%)
Nov 03, 2023	124.73	126.12	124.00	125.76	993,277	+2.56(+2.08%)
Nov 02, 2023	122.68	123.67	121.92	123.20	1,184,807	+2.40(+1.99%)

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.

Keysight Technologies Inc (NY: KEYS )

Historical Prices

Sections

Services

Contact Information

Follow Us