Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
158.64
+5.91 (3.87%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 153.61 | 154.52 | 151.99 | 152.73 | 152.73 | -0.88% | 748,683 |
| Sep 24, 2024 | 152.81 | 154.37 | 152.05 | 154.09 | 154.09 | 1.67% | 800,992 |
| Sep 23, 2024 | 152.92 | 153.06 | 151.07 | 151.56 | 151.56 | -0.56% | 1,024,503 |
| Sep 20, 2024 | 154.21 | 154.80 | 151.88 | 152.42 | 152.42 | -1.91% | 1,806,408 |
| Sep 19, 2024 | 154.20 | 156.35 | 153.60 | 155.38 | 155.38 | 3.44% | 1,023,952 |
| Sep 18, 2024 | 150.88 | 152.73 | 149.07 | 150.21 | 150.21 | -0.19% | 616,935 |
| Sep 17, 2024 | 150.84 | 151.83 | 149.34 | 150.49 | 150.49 | 0.68% | 496,944 |
| Sep 16, 2024 | 149.51 | 150.31 | 148.56 | 149.48 | 149.48 | -0.37% | 607,090 |
| Sep 13, 2024 | 148.83 | 151.15 | 148.77 | 150.04 | 150.04 | 1.09% | 640,555 |
| Sep 12, 2024 | 148.34 | 149.64 | 146.78 | 148.42 | 148.42 | 0.17% | 561,787 |
| Sep 11, 2024 | 146.78 | 148.67 | 143.98 | 148.17 | 148.17 | 0.54% | 791,120 |
| Sep 10, 2024 | 145.68 | 147.65 | 144.38 | 147.38 | 147.38 | 1.07% | 843,435 |
| Sep 9, 2024 | 144.68 | 147.17 | 144.27 | 145.82 | 145.82 | 1.89% | 1,015,651 |
| Sep 6, 2024 | 146.96 | 147.78 | 143.05 | 143.11 | 143.11 | -2.69% | 907,360 |
| Sep 5, 2024 | 148.13 | 148.52 | 146.63 | 147.07 | 147.07 | -1.37% | 744,662 |
| Sep 4, 2024 | 147.20 | 149.34 | 147.11 | 149.12 | 149.12 | 0.72% | 1,015,374 |
| Sep 3, 2024 | 152.85 | 153.28 | 147.28 | 148.05 | 148.05 | -3.94% | 1,120,849 |
| Aug 30, 2024 | 154.28 | 155.00 | 152.90 | 154.12 | 154.12 | 0.85% | 1,539,562 |
| Aug 29, 2024 | 153.93 | 155.06 | 152.56 | 152.82 | 152.82 | 0.15% | 1,073,647 |
| Aug 28, 2024 | 154.10 | 154.64 | 151.73 | 152.59 | 152.59 | -0.98% | 752,366 |
| Aug 27, 2024 | 153.10 | 155.60 | 152.26 | 154.10 | 154.10 | -0.01% | 796,733 |
| Aug 26, 2024 | 155.14 | 155.88 | 153.67 | 154.12 | 154.12 | -0.57% | 944,721 |
| Aug 23, 2024 | 155.96 | 156.71 | 154.23 | 155.01 | 155.01 | 0.24% | 1,013,931 |
| Aug 22, 2024 | 157.83 | 159.23 | 153.93 | 154.64 | 154.64 | -2.01% | 1,585,270 |
| Aug 21, 2024 | 156.55 | 157.98 | 152.23 | 157.81 | 157.81 | 13.88% | 4,384,082 |
| Aug 20, 2024 | 138.32 | 140.07 | 138.08 | 138.57 | 138.57 | 0.05% | 2,373,074 |
| Aug 19, 2024 | 135.28 | 138.76 | 135.26 | 138.50 | 138.50 | 2.37% | 1,379,441 |
| Aug 16, 2024 | 132.38 | 135.57 | 132.38 | 135.30 | 135.30 | 1.98% | 1,901,284 |
| Aug 15, 2024 | 129.76 | 132.75 | 129.14 | 132.67 | 132.67 | 4.24% | 1,077,662 |
| Aug 14, 2024 | 128.24 | 128.48 | 126.78 | 127.27 | 127.27 | -0.46% | 962,521 |
| Aug 13, 2024 | 124.58 | 128.01 | 124.10 | 127.86 | 127.86 | 3.32% | 1,281,582 |
| Aug 12, 2024 | 123.06 | 124.38 | 122.44 | 123.75 | 123.75 | 0.72% | 1,266,979 |
| Aug 9, 2024 | 122.82 | 123.61 | 121.45 | 122.87 | 122.87 | -0.20% | 2,048,346 |
| Aug 8, 2024 | 121.20 | 123.93 | 120.24 | 123.12 | 123.12 | 2.72% | 2,165,943 |
| Aug 7, 2024 | 124.40 | 126.08 | 119.72 | 119.86 | 119.86 | -2.73% | 2,108,215 |
| Aug 6, 2024 | 123.52 | 125.08 | 122.31 | 123.22 | 123.22 | 0.33% | 2,807,660 |
| Aug 5, 2024 | 122.80 | 123.84 | 120.96 | 122.81 | 122.81 | -3.07% | 1,837,260 |
| Aug 2, 2024 | 129.53 | 130.92 | 125.61 | 126.70 | 126.70 | -4.40% | 1,821,918 |
| Aug 1, 2024 | 138.75 | 138.75 | 131.01 | 132.53 | 132.53 | -5.04% | 1,090,039 |
| Jul 31, 2024 | 137.95 | 142.04 | 137.95 | 139.57 | 139.57 | 2.66% | 1,205,072 |
| Jul 30, 2024 | 138.09 | 139.15 | 135.30 | 135.95 | 135.95 | -0.99% | 682,266 |
| Jul 29, 2024 | 138.67 | 139.16 | 137.08 | 137.31 | 137.31 | -0.79% | 500,269 |
| Jul 26, 2024 | 137.73 | 138.98 | 137.18 | 138.40 | 138.40 | 1.85% | 816,144 |
| Jul 25, 2024 | 136.23 | 137.88 | 135.35 | 135.89 | 135.89 | -0.07% | 1,228,496 |
| Jul 24, 2024 | 138.47 | 140.60 | 135.78 | 135.99 | 135.99 | -2.28% | 1,132,589 |
| Jul 23, 2024 | 140.89 | 141.90 | 138.97 | 139.17 | 139.17 | -0.78% | 952,271 |
| Jul 22, 2024 | 138.70 | 140.68 | 138.10 | 140.26 | 140.26 | 2.08% | 912,833 |
| Jul 19, 2024 | 141.36 | 141.36 | 137.18 | 137.40 | 137.40 | -2.66% | 1,105,662 |
| Jul 18, 2024 | 145.56 | 146.13 | 139.94 | 141.15 | 141.15 | -3.06% | 974,884 |
| Jul 17, 2024 | 147.87 | 148.28 | 145.52 | 145.60 | 145.60 | -2.58% | 1,384,008 |
| Jul 16, 2024 | 146.25 | 149.67 | 145.30 | 149.46 | 149.46 | 2.70% | 1,483,658 |
| Jul 15, 2024 | 142.27 | 145.54 | 142.13 | 145.53 | 145.53 | 2.41% | 1,351,167 |
| Jul 12, 2024 | 141.00 | 143.90 | 140.18 | 142.11 | 142.11 | 1.51% | 1,141,995 |
| Jul 11, 2024 | 139.22 | 140.76 | 138.73 | 139.99 | 139.99 | 1.80% | 756,691 |
| Jul 10, 2024 | 136.31 | 137.69 | 135.01 | 137.52 | 137.52 | 1.07% | 1,051,519 |
| Jul 9, 2024 | 137.97 | 137.97 | 135.79 | 136.06 | 136.06 | -1.48% | 699,189 |
| Jul 8, 2024 | 137.78 | 140.37 | 137.78 | 138.10 | 138.10 | 0.55% | 1,066,543 |
| Jul 5, 2024 | 136.30 | 137.48 | 134.70 | 137.35 | 137.35 | 1.49% | 1,058,596 |
| Jul 3, 2024 | 136.91 | 136.91 | 134.82 | 135.33 | 135.33 | -0.82% | 587,252 |
| Jul 2, 2024 | 135.09 | 137.68 | 135.08 | 136.45 | 136.45 | 1.13% | 686,227 |
| Jul 1, 2024 | 136.75 | 137.00 | 134.51 | 134.93 | 134.93 | -1.33% | 790,471 |
| Jun 28, 2024 | 136.19 | 138.47 | 135.63 | 136.75 | 136.75 | 1.13% | 3,421,771 |
| Jun 27, 2024 | 136.36 | 136.69 | 134.55 | 135.22 | 135.22 | -0.50% | 1,068,506 |
| Jun 26, 2024 | 136.07 | 136.44 | 135.00 | 135.90 | 135.90 | -1.21% | 1,352,791 |
| Jun 25, 2024 | 136.75 | 137.61 | 135.95 | 137.56 | 137.56 | 0.47% | 1,122,245 |
| Jun 24, 2024 | 136.50 | 138.61 | 135.84 | 136.91 | 136.91 | -0.07% | 923,454 |
| Jun 21, 2024 | 135.27 | 137.33 | 134.30 | 137.00 | 137.00 | 1.15% | 2,003,616 |
| Jun 20, 2024 | 136.20 | 137.24 | 135.20 | 135.44 | 135.44 | -0.48% | 1,038,441 |
| Jun 18, 2024 | 137.00 | 137.67 | 135.55 | 136.10 | 136.10 | -0.62% | 934,955 |
| Jun 17, 2024 | 135.89 | 137.32 | 135.32 | 136.95 | 136.95 | 0.71% | 851,901 |
| Jun 14, 2024 | 136.82 | 137.52 | 135.10 | 135.98 | 135.98 | -1.44% | 756,012 |
| Jun 13, 2024 | 137.68 | 138.34 | 136.50 | 137.97 | 137.97 | -0.10% | 825,512 |
| Jun 12, 2024 | 137.23 | 138.79 | 136.15 | 138.11 | 138.11 | 1.41% | 937,440 |
| Jun 11, 2024 | 136.50 | 136.62 | 135.56 | 136.19 | 136.19 | -0.40% | 972,049 |
| Jun 10, 2024 | 134.47 | 136.86 | 134.38 | 136.74 | 136.74 | 0.68% | 790,152 |
| Jun 7, 2024 | 135.18 | 136.46 | 134.61 | 135.81 | 135.81 | -0.14% | 657,506 |
| Jun 6, 2024 | 136.00 | 136.41 | 135.52 | 136.00 | 136.00 | -0.63% | 759,586 |
| Jun 5, 2024 | 136.88 | 137.01 | 135.19 | 136.86 | 136.86 | 0.75% | 1,226,293 |
| Jun 4, 2024 | 136.79 | 137.12 | 135.28 | 135.84 | 135.84 | -0.85% | 1,233,216 |
| Jun 3, 2024 | 139.87 | 139.87 | 136.12 | 137.01 | 137.01 | -1.06% | 1,392,533 |
| May 31, 2024 | 138.62 | 139.78 | 136.54 | 138.48 | 138.48 | - | 3,509,661 |
| May 30, 2024 | 139.63 | 139.94 | 138.37 | 138.48 | 138.48 | -0.59% | 832,817 |
| May 29, 2024 | 140.75 | 141.02 | 139.23 | 139.30 | 139.30 | -2.23% | 1,362,116 |
| May 28, 2024 | 143.63 | 144.95 | 141.99 | 142.48 | 142.48 | -1.09% | 1,060,090 |
| May 24, 2024 | 144.91 | 145.25 | 143.64 | 144.05 | 144.05 | 0.15% | 794,977 |
| May 23, 2024 | 148.84 | 148.84 | 143.51 | 143.84 | 143.84 | -2.47% | 1,270,733 |
| May 22, 2024 | 147.17 | 151.34 | 146.27 | 147.48 | 147.48 | 0.77% | 1,768,353 |
| May 21, 2024 | 153.27 | 154.78 | 142.50 | 146.36 | 146.36 | -8.38% | 4,411,901 |
| May 20, 2024 | 157.55 | 161.08 | 156.87 | 159.75 | 159.75 | 1.56% | 1,695,917 |
| May 17, 2024 | 157.35 | 157.76 | 156.22 | 157.30 | 157.30 | 0.33% | 937,047 |
| May 16, 2024 | 156.28 | 157.12 | 154.55 | 156.78 | 156.78 | 0.69% | 1,058,556 |
| May 15, 2024 | 152.50 | 156.08 | 152.18 | 155.70 | 155.70 | 2.77% | 1,225,440 |
| May 14, 2024 | 150.22 | 151.87 | 150.22 | 151.50 | 151.50 | 1.20% | 760,279 |
| May 13, 2024 | 150.31 | 151.24 | 149.55 | 149.71 | 149.71 | -0.33% | 623,961 |
| May 10, 2024 | 151.79 | 152.03 | 149.50 | 150.21 | 150.21 | -0.53% | 862,989 |
| May 9, 2024 | 150.77 | 151.11 | 150.00 | 151.01 | 151.01 | 0.14% | 653,197 |
| May 8, 2024 | 148.66 | 151.25 | 147.34 | 150.80 | 150.80 | 0.47% | 1,308,819 |
| May 7, 2024 | 150.98 | 151.77 | 150.03 | 150.10 | 150.10 | -0.33% | 743,859 |
| May 6, 2024 | 150.30 | 150.93 | 149.48 | 150.60 | 150.60 | 0.95% | 728,450 |
| May 3, 2024 | 149.61 | 149.78 | 147.61 | 149.18 | 149.18 | 1.49% | 577,178 |