Keysight Technologies, Inc. (KEYS) NYSE

164.14

+1.945(+1.20%)

Updated at October 20 11:10AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 29, 2025175.11173.28173.28175.11173.06989,327
September 26, 2025172.44173.34173.34174.14171.89978,400
September 25, 2025172.19172.33172.33172.8170.551.07M
September 24, 2025177.65174.41174.41178.05174.251.19M
September 23, 2025178.15177.9177.9180.08177.58961,105
September 22, 2025176.84177.82177.82178.13174.961.12M
September 19, 2025178.01178.15178.15179.49175.442.32M
September 18, 2025174.48177.21177.21177.95173.55798,012
September 17, 2025172.66172.91172.91175.1171.27869,925
September 16, 2025172.32172.07172.07173.05171.07817,600
September 15, 2025170.97171.76171.76172.97170.42598,515
September 12, 2025171.98170.54170.54172.31169.4812,100
September 11, 2025171.36172.37172.37172.99169.441.07M
September 10, 2025169170.21170.21170.84168.911.01M
September 09, 2025169.19169.1169.1169.24167.38739,600
September 08, 2025168169.29169.29169.36166.7872,200
September 05, 2025168.11167.9167.9169.82165.82957,194
September 04, 2025165.28166.95166.95166.96163.97816,500
September 03, 2025163.82165.32165.32165.94163.82976,146
September 02, 2025159.89163.79163.79163.88159.821.3M
August 29, 2025165.66163.43163.43165.85163.11703,400
August 28, 2025165.86166.53166.53166.56164.72958,500
August 27, 2025163.98165.02165.02165.38163.66771,553
August 26, 2025165.2164.39164.39166.75164.171.3M
August 25, 2025166.51165.32165.32166.69164.69798,049
August 22, 2025162.17166.87166.87167.99161.161.04M
August 21, 2025157.98160.59160.59160.71157.731.21M
August 20, 2025155.87158.51158.51158.88152.852.6M
August 19, 2025165.01163.48163.48166.2163.121.55M
August 18, 2025163.62164.43164.43165.38163.441.4M
August 15, 2025164.55163.4163.4164.55162.621.06M
August 14, 2025168.25164.48164.48168.53162.72841,753
August 13, 2025167.74170.22170.22170.54167.341.16M
August 12, 2025162.45167.09167.09167.16161.92857,808
August 11, 2025164.74161.49161.49165.9161.25744,740
August 08, 2025162.44164.96164.96165.92161.4715,600
August 07, 2025162.99161.25161.25162.99160589,624
August 06, 2025161.9160.75160.75162.2159.76666,600
August 05, 2025162.64161.32161.32162.97158.761.01M
August 04, 2025159.44161.72161.72161.84158.721.03M
August 01, 2025161.06158.68158.68161.06156.13853,200
July 31, 2025166.47163.91163.91167.65163.89791,200
July 30, 2025168167.55167.55168.73166.04887,058
July 29, 2025168.1167.01167.01168.61165.93791,700
July 28, 2025166.49166.6166.6167.37165.83652,000
July 25, 2025165.43166.45166.45166.74164.97766,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved