Keysight Technologies Inc (KEYS) Historical Stock Data
149.77 ↓0.56 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEYS is down -0.26% a day on average. There have been 14 days where Keysight Technologies Inc closed green and 16 days where KEYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 147.17 | 149.77 | ↑$2.60 (1.77%) | 143.98 | 150.74 | 1.44M |
| 2025-03-28 | 154.29 | 150.33 | ↓$3.96 (-2.57%) | 149.53 | 155.00 | 767.57K |
| 2025-03-27 | 155.79 | 155.15 | ↓$0.64 (-0.41%) | 152.89 | 156.35 | 742.49K |
| 2025-03-26 | 158.69 | 156.40 | ↓$2.29 (-1.44%) | 155.43 | 159.10 | 566.07K |
| 2025-03-25 | 158.14 | 158.47 | ↑$0.33 (0.21%) | 156.96 | 159.57 | 657.87K |
| 2025-03-24 | 157.14 | 158.72 | ↑$1.58 (1.01%) | 156.67 | 159.24 | 737.72K |
| 2025-03-21 | 154.04 | 154.56 | ↑$0.52 (0.34%) | 152.17 | 155.00 | 1.24M |
| 2025-03-20 | 154.17 | 155.13 | ↑$0.96 (0.62%) | 154.17 | 156.75 | 714.42K |
| 2025-03-19 | 153.33 | 155.47 | ↑$2.14 (1.40%) | 152.99 | 157.55 | 0.95M |
| 2025-03-18 | 153.06 | 152.73 | ↓$0.33 (-0.22%) | 152.01 | 153.77 | 664.77K |
| 2025-03-17 | 151.58 | 154.24 | ↑$2.66 (1.75%) | 150.77 | 155.29 | 584.69K |
| 2025-03-14 | 150.00 | 152.03 | ↑$2.03 (1.35%) | 147.99 | 152.20 | 758.42K |
| 2025-03-13 | 149.74 | 148.16 | ↓$1.58 (-1.06%) | 147.15 | 150.50 | 0.92M |
| 2025-03-12 | 151.39 | 149.94 | ↓$1.45 (-0.96%) | 148.74 | 152.68 | 899.31K |
| 2025-03-11 | 152.59 | 149.84 | ↓$2.75 (-1.80%) | 148.88 | 152.83 | 1.52M |
| 2025-03-10 | 153.20 | 152.89 | ↓$0.31 (-0.20%) | 151.32 | 154.69 | 1.40M |
| 2025-03-07 | 154.17 | 155.89 | ↑$1.72 (1.12%) | 151.90 | 156.78 | 1M |
| 2025-03-06 | 153.71 | 154.52 | ↑$0.81 (0.53%) | 152.34 | 156.87 | 1.26M |
| 2025-03-05 | 153.42 | 156.48 | ↑$3.06 (1.99%) | 151.99 | 156.90 | 882.98K |
| 2025-03-04 | 154.28 | 153.10 | ↓$1.18 (-0.76%) | 152.46 | 156.34 | 1.33M |
| 2025-03-03 | 160.53 | 155.89 | ↓$4.64 (-2.89%) | 155.46 | 162.65 | 1.23M |
| 2025-02-28 | 157.31 | 159.53 | ↑$2.22 (1.41%) | 155.52 | 159.61 | 1.78M |
| 2025-02-27 | 161.87 | 158.21 | ↓$3.66 (-2.26%) | 158.08 | 164.38 | 1.62M |
| 2025-02-26 | 161.72 | 160.36 | ↓$1.36 (-0.84%) | 158.02 | 165.89 | 3.03M |
| 2025-02-25 | 170.44 | 172.17 | ↑$1.73 (1.02%) | 167.50 | 173.15 | 1.96M |
| 2025-02-24 | 176.05 | 173.47 | ↓$2.58 (-1.47%) | 171.00 | 176.37 | 1.48M |
| 2025-02-21 | 185.23 | 175.45 | ↓$9.78 (-5.28%) | 174.47 | 185.23 | 1.85M |
| 2025-02-20 | 185.59 | 184.90 | ↓$0.69 (-0.37%) | 183.55 | 185.68 | 700.60K |
| 2025-02-19 | 184.56 | 185.11 | ↑$0.55 (0.30%) | 183.16 | 186.20 | 0.92M |
| 2025-02-18 | 184.84 | 184.69 | ↓$0.15 (-0.08%) | 182.56 | 185.12 | 1.17M |
Create an account or log in to view more rows.
$KEYS this sell-off is meh.
$KEYS love cooking these little bears on here
$KEYS said y’all dumb af
$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