KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
17.65
-0.27 (-1.51%)
At close: Aug 1, 2025, 4:00 PM
17.66
+0.01 (0.06%)
After-hours: Aug 1, 2025, 7:49 PM EDT

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.5517.7317.1817.6517.65-1.51%52,084,898
Jul 31, 202518.1118.2217.8817.9217.92-1.32%47,085,677
Jul 30, 202518.4218.5318.0318.1618.16-1.25%43,720,231
Jul 29, 202518.5918.6318.2818.3918.39-0.27%34,808,627
Jul 28, 202518.5718.6318.3218.4418.44-0.70%32,397,994
Jul 25, 202518.5018.6118.2318.5718.570.38%39,231,161
Jul 24, 202518.8018.8018.4618.5018.50-1.60%37,471,035
Jul 23, 202518.8118.9118.6118.8018.800.48%44,310,779
Jul 22, 202518.5018.8118.1618.7118.712.35%40,652,150
Jul 21, 202518.4618.6118.2818.2818.28-1.19%32,000,890
Jul 18, 202518.4518.5818.3418.5018.500.71%33,688,093
Jul 17, 202517.8918.4317.8518.3718.372.23%27,655,881
Jul 16, 202517.9718.0717.6417.9717.970.45%24,751,336
Jul 15, 202518.2418.4117.8617.8917.89-2.56%24,816,507
Jul 14, 202518.3218.3918.1718.3618.360.16%17,225,538
Jul 11, 202518.3218.4318.1818.3318.33-0.87%14,371,457
Jul 10, 202518.3918.6418.3918.4918.490.16%15,976,011
Jul 9, 202518.5618.7318.3918.4618.46-0.11%16,825,555
Jul 8, 202518.6918.6918.3818.4818.481.04%24,580,619
Jul 7, 202518.3118.5518.0918.2918.29-0.92%18,626,175
Jul 3, 202518.3718.5518.2118.4618.461.43%13,695,000
Jul 2, 202517.8418.2317.7918.2018.201.85%18,038,013
Jul 1, 202517.3917.9717.3417.8717.872.58%18,865,010
Jun 30, 202517.3617.5017.3017.4217.421.16%24,094,997
Jun 27, 202517.1617.3117.0617.2217.220.41%21,123,186
Jun 26, 202516.8617.2116.8217.1517.152.27%12,325,147
Jun 25, 202516.7316.8216.6216.7716.770.12%11,935,677
Jun 24, 202516.6516.8916.6216.7516.751.58%17,234,463
Jun 23, 202516.0116.5116.0116.4916.492.04%12,262,084
Jun 20, 202516.0916.2016.0316.1616.160.94%14,385,482
Jun 18, 202515.7116.1515.6816.0116.011.78%14,236,673
Jun 17, 202515.8315.9415.6615.7315.73-1.26%13,936,117
Jun 16, 202515.9016.1015.8015.9315.931.79%10,764,207
Jun 13, 202515.8615.9115.5915.6515.65-2.86%13,459,307
Jun 12, 202516.1216.1715.8816.1116.11-0.74%10,316,323
Jun 11, 202516.5016.5016.1616.2316.23-0.73%15,996,661
Jun 10, 202516.3016.4316.2316.3516.350.43%9,962,741
Jun 9, 202516.4416.5116.2716.2816.28-0.31%9,965,551
Jun 6, 202516.2316.3516.1016.3316.332.70%8,924,086
Jun 5, 202515.8916.0115.7315.9015.90-10,979,665
Jun 4, 202516.0416.1315.8815.9015.90-0.81%9,923,020
Jun 3, 202515.8116.1215.6516.0316.031.46%10,399,917
Jun 2, 202515.7915.8615.4715.8015.80-0.38%10,950,410
May 30, 202515.8215.9015.6515.8615.86-0.56%16,412,851
May 29, 202515.8715.9615.7315.9515.951.21%15,588,915
May 28, 202515.7716.0815.5915.7615.76-21,884,543
May 27, 202515.7515.7715.4515.7615.760.70%12,085,175
May 23, 202515.2815.7315.2815.6515.45-0.25%10,025,724
May 22, 202515.5715.8015.4915.6915.490.51%11,195,104
May 21, 202516.0916.1415.5915.6115.41-4.17%9,809,311