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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 17.55 | 17.73 | 17.18 | 17.65 | 17.65 | -1.51% | 52,084,898 |
Jul 31, 2025 | 18.11 | 18.22 | 17.88 | 17.92 | 17.92 | -1.32% | 47,085,677 |
Jul 30, 2025 | 18.42 | 18.53 | 18.03 | 18.16 | 18.16 | -1.25% | 43,720,231 |
Jul 29, 2025 | 18.59 | 18.63 | 18.28 | 18.39 | 18.39 | -0.27% | 34,808,627 |
Jul 28, 2025 | 18.57 | 18.63 | 18.32 | 18.44 | 18.44 | -0.70% | 32,397,994 |
Jul 25, 2025 | 18.50 | 18.61 | 18.23 | 18.57 | 18.57 | 0.38% | 39,231,161 |
Jul 24, 2025 | 18.80 | 18.80 | 18.46 | 18.50 | 18.50 | -1.60% | 37,471,035 |
Jul 23, 2025 | 18.81 | 18.91 | 18.61 | 18.80 | 18.80 | 0.48% | 44,310,779 |
Jul 22, 2025 | 18.50 | 18.81 | 18.16 | 18.71 | 18.71 | 2.35% | 40,652,150 |
Jul 21, 2025 | 18.46 | 18.61 | 18.28 | 18.28 | 18.28 | -1.19% | 32,000,890 |
Jul 18, 2025 | 18.45 | 18.58 | 18.34 | 18.50 | 18.50 | 0.71% | 33,688,093 |
Jul 17, 2025 | 17.89 | 18.43 | 17.85 | 18.37 | 18.37 | 2.23% | 27,655,881 |
Jul 16, 2025 | 17.97 | 18.07 | 17.64 | 17.97 | 17.97 | 0.45% | 24,751,336 |
Jul 15, 2025 | 18.24 | 18.41 | 17.86 | 17.89 | 17.89 | -2.56% | 24,816,507 |
Jul 14, 2025 | 18.32 | 18.39 | 18.17 | 18.36 | 18.36 | 0.16% | 17,225,538 |
Jul 11, 2025 | 18.32 | 18.43 | 18.18 | 18.33 | 18.33 | -0.87% | 14,371,457 |
Jul 10, 2025 | 18.39 | 18.64 | 18.39 | 18.49 | 18.49 | 0.16% | 15,976,011 |
Jul 9, 2025 | 18.56 | 18.73 | 18.39 | 18.46 | 18.46 | -0.11% | 16,825,555 |
Jul 8, 2025 | 18.69 | 18.69 | 18.38 | 18.48 | 18.48 | 1.04% | 24,580,619 |
Jul 7, 2025 | 18.31 | 18.55 | 18.09 | 18.29 | 18.29 | -0.92% | 18,626,175 |
Jul 3, 2025 | 18.37 | 18.55 | 18.21 | 18.46 | 18.46 | 1.43% | 13,695,000 |
Jul 2, 2025 | 17.84 | 18.23 | 17.79 | 18.20 | 18.20 | 1.85% | 18,038,013 |
Jul 1, 2025 | 17.39 | 17.97 | 17.34 | 17.87 | 17.87 | 2.58% | 18,865,010 |
Jun 30, 2025 | 17.36 | 17.50 | 17.30 | 17.42 | 17.42 | 1.16% | 24,094,997 |
Jun 27, 2025 | 17.16 | 17.31 | 17.06 | 17.22 | 17.22 | 0.41% | 21,123,186 |
Jun 26, 2025 | 16.86 | 17.21 | 16.82 | 17.15 | 17.15 | 2.27% | 12,325,147 |
Jun 25, 2025 | 16.73 | 16.82 | 16.62 | 16.77 | 16.77 | 0.12% | 11,935,677 |
Jun 24, 2025 | 16.65 | 16.89 | 16.62 | 16.75 | 16.75 | 1.58% | 17,234,463 |
Jun 23, 2025 | 16.01 | 16.51 | 16.01 | 16.49 | 16.49 | 2.04% | 12,262,084 |
Jun 20, 2025 | 16.09 | 16.20 | 16.03 | 16.16 | 16.16 | 0.94% | 14,385,482 |
Jun 18, 2025 | 15.71 | 16.15 | 15.68 | 16.01 | 16.01 | 1.78% | 14,236,673 |
Jun 17, 2025 | 15.83 | 15.94 | 15.66 | 15.73 | 15.73 | -1.26% | 13,936,117 |
Jun 16, 2025 | 15.90 | 16.10 | 15.80 | 15.93 | 15.93 | 1.79% | 10,764,207 |
Jun 13, 2025 | 15.86 | 15.91 | 15.59 | 15.65 | 15.65 | -2.86% | 13,459,307 |
Jun 12, 2025 | 16.12 | 16.17 | 15.88 | 16.11 | 16.11 | -0.74% | 10,316,323 |
Jun 11, 2025 | 16.50 | 16.50 | 16.16 | 16.23 | 16.23 | -0.73% | 15,996,661 |
Jun 10, 2025 | 16.30 | 16.43 | 16.23 | 16.35 | 16.35 | 0.43% | 9,962,741 |
Jun 9, 2025 | 16.44 | 16.51 | 16.27 | 16.28 | 16.28 | -0.31% | 9,965,551 |
Jun 6, 2025 | 16.23 | 16.35 | 16.10 | 16.33 | 16.33 | 2.70% | 8,924,086 |
Jun 5, 2025 | 15.89 | 16.01 | 15.73 | 15.90 | 15.90 | - | 10,979,665 |
Jun 4, 2025 | 16.04 | 16.13 | 15.88 | 15.90 | 15.90 | -0.81% | 9,923,020 |
Jun 3, 2025 | 15.81 | 16.12 | 15.65 | 16.03 | 16.03 | 1.46% | 10,399,917 |
Jun 2, 2025 | 15.79 | 15.86 | 15.47 | 15.80 | 15.80 | -0.38% | 10,950,410 |
May 30, 2025 | 15.82 | 15.90 | 15.65 | 15.86 | 15.86 | -0.56% | 16,412,851 |
May 29, 2025 | 15.87 | 15.96 | 15.73 | 15.95 | 15.95 | 1.21% | 15,588,915 |
May 28, 2025 | 15.77 | 16.08 | 15.59 | 15.76 | 15.76 | - | 21,884,543 |
May 27, 2025 | 15.75 | 15.77 | 15.45 | 15.76 | 15.76 | 0.70% | 12,085,175 |
May 23, 2025 | 15.28 | 15.73 | 15.28 | 15.65 | 15.45 | -0.25% | 10,025,724 |
May 22, 2025 | 15.57 | 15.80 | 15.49 | 15.69 | 15.49 | 0.51% | 11,195,104 |
May 21, 2025 | 16.09 | 16.14 | 15.59 | 15.61 | 15.41 | -4.17% | 9,809,311 |