Keysight Technologies Inc (KEYS) Historical Stock Data
165.48 ↑13.35 (8.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEYS is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 165.21 | 165.48 | ↑$0.27 (0.16%) | 159.00 | 168.46 | 3.22M |
| 2024-11-19 | 149.14 | 152.13 | ↑$2.99 (2.00%) | 147.90 | 152.58 | 2.27M |
| 2024-11-18 | 149.56 | 151.42 | ↑$1.86 (1.24%) | 148.43 | 151.60 | 1.94M |
| 2024-11-15 | 151.92 | 149.37 | ↓$2.55 (-1.68%) | 149.27 | 152.79 | 1.28M |
| 2024-11-14 | 157.04 | 153.68 | ↓$3.36 (-2.14%) | 153.02 | 157.70 | 1.22M |
| 2024-11-13 | 160.00 | 157.30 | ↓$2.70 (-1.69%) | 156.51 | 160.63 | 1.30M |
| 2024-11-12 | 163.41 | 161.21 | ↓$2.20 (-1.35%) | 160.66 | 164.32 | 743.21K |
| 2024-11-11 | 165.40 | 163.74 | ↓$1.66 (-1.00%) | 162.11 | 166.28 | 0.90M |
| 2024-11-08 | 164.30 | 165.42 | ↑$1.12 (0.68%) | 163.22 | 165.52 | 844.27K |
| 2024-11-07 | 162.51 | 165.18 | ↑$2.67 (1.64%) | 162.06 | 165.36 | 1.15M |
| 2024-11-06 | 160.74 | 161.85 | ↑$1.11 (0.69%) | 158.67 | 162.34 | 1.73M |
| 2024-11-05 | 153.69 | 154.89 | ↑$1.20 (0.78%) | 152.61 | 155.39 | 1.04M |
| 2024-11-04 | 154.01 | 153.56 | ↓$0.45 (-0.29%) | 153.41 | 155.79 | 1.13M |
| 2024-11-01 | 150.08 | 151.55 | ↑$1.47 (0.98%) | 149.85 | 152.66 | 1.01M |
| 2024-10-31 | 151.00 | 149.01 | ↓$1.99 (-1.32%) | 148.37 | 151.19 | 864.15K |
| 2024-10-30 | 154.24 | 151.98 | ↓$2.26 (-1.47%) | 151.96 | 154.80 | 0.92M |
| 2024-10-29 | 155.58 | 155.27 | ↓$0.31 (-0.20%) | 155.22 | 156.81 | 1.01M |
| 2024-10-28 | 157.52 | 155.73 | ↓$1.79 (-1.14%) | 155.70 | 157.72 | 733.73K |
| 2024-10-25 | 154.90 | 155.98 | ↑$1.08 (0.70%) | 154.86 | 156.46 | 795.95K |
| 2024-10-24 | 154.20 | 153.75 | ↓$0.45 (-0.29%) | 152.94 | 154.69 | 587.11K |
| 2024-10-23 | 155.00 | 153.35 | ↓$1.65 (-1.06%) | 151.44 | 155.62 | 621.48K |
| 2024-10-22 | 156.93 | 155.36 | ↓$1.57 (-1.00%) | 153.05 | 157.51 | 0.92M |
| 2024-10-21 | 159.20 | 157.82 | ↓$1.38 (-0.87%) | 157.06 | 159.34 | 851.28K |
| 2024-10-18 | 159.44 | 159.95 | ↑$0.51 (0.32%) | 158.29 | 161.00 | 0.94M |
| 2024-10-17 | 157.97 | 158.17 | ↑$0.20 (0.13%) | 157.43 | 158.81 | 893.48K |
| 2024-10-16 | 158.69 | 157.25 | ↓$1.44 (-0.91%) | 157.13 | 159.76 | 0.96M |
| 2024-10-15 | 159.41 | 158.06 | ↓$1.35 (-0.85%) | 156.68 | 162.42 | 2.35M |
| 2024-10-14 | 159.00 | 158.96 | ↓$0.04 (-0.03%) | 157.69 | 159.33 | 1.35M |
| 2024-10-11 | 157.20 | 159.01 | ↑$1.81 (1.15%) | 157.20 | 159.86 | 653.85K |
| 2024-10-10 | 156.17 | 157.51 | ↑$1.34 (0.86%) | 155.51 | 157.89 | 673.77K |
Create an account or log in to view more rows.
$KEYS Green by EOD guarentee
$KEYS Let’s get it
$KEYS f this stock
$KEYS the future is so bright .. I gotta wear shades..
$KEYS cup and handle forming
$KEYS buy the dip were blasting off
$KEYS here to raid
$KEYS what happen
$KEYS Beautiful!! 😀
$KEYS come on I wana jump up and down