Singapore markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.05+0.21 (+0.15%)
At close: 04:00PM EDT
143.00 -1.05 (-0.73%)
After hours: 05:24PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024144.91145.25143.64144.05144.05795,000
23 May 2024148.84148.84143.51143.84143.841,270,700
22 May 2024147.17151.34146.27147.48147.481,768,200
21 May 2024153.27154.78142.50146.36146.364,411,800
20 May 2024157.55161.08156.87159.75159.751,695,900
17 May 2024157.35157.76156.22157.30157.30937,000
16 May 2024156.28157.12154.54156.78156.781,058,600
15 May 2024152.50156.08152.18155.70155.701,225,200
14 May 2024150.22151.87150.22151.50151.50760,200
13 May 2024150.31151.24149.55149.71149.71624,000
10 May 2024151.79152.03149.50150.21150.21863,000
09 May 2024150.77151.11150.00151.01151.01653,200
08 May 2024148.66151.25147.34150.80150.801,308,800
07 May 2024150.98151.77150.03150.10150.10743,800
06 May 2024150.30150.93149.48150.60150.60728,500
03 May 2024149.61149.78147.61149.18149.18577,200
02 May 2024146.07147.21144.05146.99146.99819,300
01 May 2024147.20147.74144.77144.95144.951,052,000
30 Apr 2024149.18150.87147.59147.94147.941,108,300
29 Apr 2024149.26150.46149.22150.21150.21949,700
26 Apr 2024147.00149.42147.00148.55148.55893,800
25 Apr 2024145.95147.56144.30147.43147.43692,500
24 Apr 2024147.66147.66145.40146.60146.601,433,700
23 Apr 2024145.49148.43145.03146.80146.801,405,900
22 Apr 2024146.17146.76144.33144.74144.741,047,100
19 Apr 2024146.62147.77144.78145.12145.121,095,900
18 Apr 2024149.87149.87146.65146.89146.891,052,900
17 Apr 2024152.06152.96149.67149.93149.93882,500
16 Apr 2024153.16153.31150.60151.60151.60965,100
15 Apr 2024157.05157.05152.06153.32153.321,082,900
12 Apr 2024157.81159.12154.75155.10155.102,256,500
11 Apr 2024157.18160.32156.02160.14160.141,457,500
10 Apr 2024156.79158.29155.01157.05157.051,833,900
09 Apr 2024159.68160.20158.65160.05160.051,395,700
08 Apr 2024158.33159.49157.54158.75158.751,375,600
05 Apr 2024154.69157.59154.26157.23157.23952,600
04 Apr 2024157.99159.82153.70154.85154.851,430,100
03 Apr 2024153.09156.29152.74156.11156.11981,400
02 Apr 2024153.14154.41152.48153.75153.75992,000
01 Apr 2024156.05156.11154.39155.00155.00639,500
28 Mar 2024155.63157.85155.55156.38156.381,322,600
27 Mar 2024153.39156.19152.63155.84155.841,260,300
26 Mar 2024152.88154.15152.04152.27152.271,330,200
25 Mar 2024153.78155.24152.24152.58152.58888,600
22 Mar 2024153.79154.78152.07154.39154.391,177,700
21 Mar 2024151.73155.16150.91154.24154.241,078,100
20 Mar 2024149.93150.73148.58150.68150.681,080,200
19 Mar 2024148.94149.98148.17149.58149.58859,200
18 Mar 2024151.17151.36149.61149.71149.71897,400
15 Mar 2024149.40150.92149.32149.80149.803,923,000
14 Mar 2024151.97152.65149.60150.96150.961,057,400
13 Mar 2024152.04153.27151.12151.97151.971,390,300
12 Mar 2024153.13153.13151.00152.08152.081,151,000
11 Mar 2024152.72154.02151.89152.14152.141,039,000
08 Mar 2024158.07158.26154.33154.33154.331,154,300
07 Mar 2024156.65158.31156.11157.31157.311,213,800
06 Mar 2024157.12158.12156.57157.15157.151,033,300
05 Mar 2024156.40157.06154.09155.77155.771,383,300
04 Mar 2024156.05158.50155.14157.50157.501,257,500
01 Mar 2024154.25157.40153.33157.07157.07945,500
29 Feb 2024155.00155.09152.95154.30154.301,539,600
28 Feb 2024151.79154.17151.10153.75153.751,434,300
27 Feb 2024152.31153.32151.35152.76152.761,416,500
26 Feb 2024150.27152.41149.79152.35152.352,253,300
23 Feb 2024149.41150.51147.08149.97149.971,669,400
22 Feb 2024145.84149.31144.12149.04149.041,917,900
21 Feb 2024140.29144.15138.18144.04144.043,981,300
20 Feb 2024151.35154.96151.07154.43154.431,625,900
16 Feb 2024154.86156.48154.06155.22155.221,994,100
15 Feb 2024153.56156.08153.10154.66154.661,387,000
14 Feb 2024155.00155.96154.10154.89154.891,713,500
13 Feb 2024155.49156.79151.80153.15153.151,945,200
12 Feb 2024160.85161.77159.01159.07159.07955,600
09 Feb 2024161.67162.51160.94161.52161.52820,600
08 Feb 2024158.47161.90157.92161.18161.18927,200
07 Feb 2024157.21159.12156.33158.14158.14928,500
06 Feb 2024154.22155.97153.84155.97155.97629,600
05 Feb 2024155.22155.58153.21154.15154.15635,900
02 Feb 2024153.95156.33153.25155.70155.70541,800
01 Feb 2024153.39154.96151.68154.52154.521,125,300
31 Jan 2024156.87156.87153.06153.26153.261,316,200
30 Jan 2024159.50160.31157.70157.72157.721,048,600
29 Jan 2024155.39159.38155.02159.33159.331,133,900
26 Jan 2024156.42156.99155.41155.93155.931,047,800
25 Jan 2024156.09157.41155.00155.60155.601,002,500
24 Jan 2024156.05157.24154.57155.22155.22924,400
23 Jan 2024155.61155.84153.97155.04155.04632,700
22 Jan 2024154.68155.90154.43154.99154.99787,100
19 Jan 2024153.11153.66151.15153.63153.63969,500
18 Jan 2024150.94152.51149.55152.37152.371,100,600
17 Jan 2024149.50150.38148.54149.76149.761,057,000
16 Jan 2024150.76151.39150.00150.70150.701,125,800
12 Jan 2024152.78153.28151.46151.95151.95772,100
11 Jan 2024153.99153.99150.39152.09152.091,152,200
10 Jan 2024152.00153.74151.46153.00153.00994,800
09 Jan 2024151.41152.52150.93151.42151.42782,700
08 Jan 2024149.86153.26149.16153.01153.01806,400
05 Jan 2024148.60150.18148.19148.96148.96857,300
04 Jan 2024149.52150.57148.96149.61149.611,036,100
03 Jan 2024154.01154.09150.63150.65150.651,048,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...