Keysight Technologies, Inc. (KEYS) NYSE

205.33

+0.08(+0.04%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025202.19205.25205.25205.76202752,600
December 22, 2025204.35203.71203.71205.5203.44782,132
December 19, 2025200.28202.47202.47203.99199.742.99M
December 18, 2025202.26199.53199.53203.86197.921.46M
December 17, 2025205.97198.53198.53207.2196.391.8M
December 16, 2025207.33204.87204.87208.02203.741.27M
December 15, 2025210.52207.48207.48210.52206.48909,609
December 12, 2025213.22208.81208.81214.06208.071.15M
December 11, 2025212.78214.14214.14214.58210.5756,359
December 10, 2025210.24212.78212.78214.43209.731.2M
December 09, 2025208.96210.46210.46212.36208.941.01M
December 08, 2025211.9209.62209.62212.93208.371M
December 05, 2025209.22210.49210.49211.57208.81.16M
December 04, 2025206.32209.07209.07209.87205.85866,269
December 03, 2025200.84206.61206.61206.85199.431.16M
December 02, 2025198.4201.4201.4202.17197.661.36M
December 01, 2025196.42197.54197.54198.98196.4950,652
November 28, 2025196.46197.95197.95199.5196829,711
November 26, 2025195196.19196.19196.94193.011.64M
November 25, 2025200.5195.46195.46201.5188.563.9M
November 24, 2025173.99177.67177.67180.04173.362.83M
November 21, 2025170.05172.71172.71173.53167.232.18M
November 20, 2025178.21169.67169.67179.57168.971.2M
November 19, 2025174.79174.61174.61176.89172822,000
November 18, 2025174.26174.73174.73177.11172.38812,700
November 17, 2025178175.51175.51178.38173.39987,900
November 14, 2025175.51179.11179.11180.76175.37939,641
November 13, 2025182.61178.37178.37184.11177.271.01M
November 12, 2025184.49184.05184.05185.9183.51999,200
November 11, 2025183.71182.46182.46184.41181.361.19M
November 10, 2025183.11183.51183.511851821.03M
November 07, 2025183.12180.87180.87184.08177.211.3M
November 06, 2025186.47185.05185.05187.67182.431.03M
November 05, 2025179.68185.85185.85187.12178.641.63M
November 04, 2025183.34179.1179.1183.34178.531.33M
November 03, 2025182.16186.18186.18187.11181.492.18M
October 31, 2025176.84182.96182.96184.46176.212.41M
October 30, 2025170.46175.37175.37176.83169.691.69M
October 29, 2025171.71170.47170.47173.07169.41.34M
October 28, 2025166.94170.04170.04170.5165.061.28M
October 27, 2025169.19167.77167.77169.19165.821.77M
October 24, 2025170.67169.47169.47171.14169.38666,608
October 23, 2025164.53168.38168.38168.79164.53991,027
October 22, 2025166.43164.69164.69168.2163.32998,205
October 21, 2025164.4167.34167.34168.6164.4732,526
October 20, 2025163.78164.75164.75165.68163.28864,444
October 17, 2025161.41162.19162.19163161.17795,000
October 16, 2025165.98162.41162.41166.15161.541.34M
October 15, 2025167.17164.84164.84167.17163.361.48M
October 14, 2025160.77164.84164.84166.29160.51948,700
October 13, 2025162.67163.35163.35164.69161.341.19M
October 10, 2025168159.49159.49169.52158.791.68M
October 09, 2025172.71171.1171.1172.95170673,672
October 08, 2025170.49172.18172.18172.99169.91905,000
October 07, 2025174.27170.07170.07174.67169.28736,331
October 06, 2025175.18173.34173.34175.79173.17817,951
October 03, 2025175.81173.35173.35176.85173.23914,500
October 02, 2025173.94175.16175.16175.2173.041.1M
October 01, 2025174173.1173.1174.21172.021.14M
September 30, 2025173.65174.92174.92175.21173.27718,354
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved