KEYS
Keysight Technologies, Inc. NYQ · KEYS
$315.90
+3.14
(+1.00%)
Pullback · -0.86σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment KEYS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $307.23 | $318.43 | $300.87 | $315.90 | 1.7M |
| 2026-07-16 | $316.30 | $320.38 | $310.30 | $312.76 | 1.5M |
| 2026-07-15 | $330.65 | $331.99 | $316.11 | $322.71 | 1.4M |
| 2026-07-14 | $328.19 | $330.43 | $322.57 | $325.73 | 1.2M |
| 2026-07-13 | $325.76 | $332.35 | $318.52 | $320.83 | 1.4M |
| 2026-07-10 | $320.42 | $324.05 | $318.10 | $322.05 | 0.9M |
| 2026-07-09 | $326.02 | $329.73 | $321.30 | $322.17 | 1.5M |
| 2026-07-08 | $307.96 | $317.56 | $305.42 | $317.24 | 1.1M |
| 2026-07-07 | $313.68 | $313.86 | $306.01 | $309.12 | 1.6M |
| 2026-07-06 | $317.23 | $328.58 | $316.57 | $319.73 | 1.2M |
| 2026-07-02 | $331.59 | $333.35 | $311.32 | $313.86 | 2.0M |
| 2026-07-01 | $342.14 | $345.20 | $334.11 | $335.60 | 1.3M |
| 2026-06-30 | $340.87 | $354.99 | $340.28 | $350.07 | 1.6M |
| 2026-06-29 | $330.05 | $342.76 | $327.04 | $340.13 | 2.1M |
| 2026-06-26 | $354.44 | $354.44 | $328.66 | $328.66 | 5.5M |
| 2026-06-25 | $362.67 | $368.99 | $355.34 | $360.06 | 1.1M |
| 2026-06-24 | $350.00 | $359.08 | $348.00 | $351.30 | 1.2M |
| 2026-06-23 | $359.07 | $359.66 | $351.80 | $352.58 | 1.2M |
| 2026-06-22 | $370.94 | $374.96 | $367.57 | $373.34 | 1.5M |
| 2026-06-18 | $359.45 | $367.17 | $357.71 | $363.67 | 2.7M |
| 2026-06-17 | $354.43 | $357.61 | $347.28 | $350.70 | 0.8M |
| 2026-06-16 | $359.03 | $364.00 | $350.11 | $350.29 | 1.3M |
| 2026-06-15 | $359.55 | $360.94 | $351.82 | $356.94 | 0.9M |
| 2026-06-12 | $343.09 | $352.20 | $339.40 | $350.67 | 1.3M |
| 2026-06-11 | $330.97 | $340.13 | $328.72 | $340.03 | 1.4M |
| 2026-06-10 | $330.60 | $336.87 | $323.19 | $324.00 | 1.2M |
| 2026-06-09 | $337.96 | $341.00 | $315.01 | $331.43 | 1.5M |
| 2026-06-08 | $336.41 | $336.41 | $327.08 | $331.60 | 1.8M |
| 2026-06-05 | $335.52 | $338.89 | $327.98 | $329.83 | 1.3M |
| 2026-06-04 | $344.23 | $345.45 | $336.08 | $343.11 | 1.1M |
| 2026-06-03 | $347.97 | $355.49 | $344.98 | $350.48 | 1.5M |
| 2026-06-02 | $334.84 | $349.00 | $333.48 | $346.57 | 1.9M |
| 2026-06-01 | $332.73 | $335.00 | $326.11 | $330.00 | 2.4M |
| 2026-05-29 | $339.26 | $341.00 | $329.18 | $338.33 | 3.0M |
| 2026-05-28 | $348.94 | $348.94 | $336.00 | $339.13 | 1.8M |
| 2026-05-27 | $357.92 | $359.05 | $342.84 | $347.65 | 1.3M |
| 2026-05-26 | $350.20 | $355.74 | $344.82 | $355.74 | 2.2M |
| 2026-05-22 | $342.87 | $346.85 | $334.50 | $346.56 | 1.6M |
| 2026-05-21 | $344.44 | $344.92 | $331.75 | $337.55 | 2.2M |
| 2026-05-20 | $330.00 | $349.96 | $326.80 | $342.08 | 3.2M |
| 2026-05-19 | $339.60 | $345.44 | $326.48 | $344.11 | 4.2M |
| 2026-05-18 | $353.50 | $354.99 | $336.76 | $340.48 | 2.3M |
| 2026-05-15 | $357.37 | $357.37 | $347.75 | $349.01 | 1.8M |
| 2026-05-14 | $363.14 | $365.14 | $358.00 | $361.55 | 1.1M |
| 2026-05-13 | $368.03 | $370.00 | $359.38 | $361.19 | 1.5M |
| 2026-05-12 | $363.93 | $365.00 | $352.08 | $361.65 | 1.5M |
| 2026-05-11 | $363.07 | $370.17 | $360.80 | $366.36 | 1.5M |
| 2026-05-08 | $362.79 | $364.30 | $358.12 | $360.30 | 1.1M |
| 2026-05-07 | $366.62 | $367.12 | $352.43 | $355.06 | 1.2M |
| 2026-05-06 | $360.00 | $366.77 | $357.99 | $366.68 | 0.9M |
| 2026-05-05 | $352.00 | $358.51 | $352.00 | $355.93 | 0.8M |
| 2026-05-04 | $351.74 | $354.23 | $348.14 | $351.35 | 0.9M |
| 2026-05-01 | $353.52 | $353.52 | $343.34 | $352.41 | 0.9M |
| 2026-04-30 | $344.91 | $351.50 | $338.08 | $349.91 | 1.6M |
| 2026-04-29 | $333.98 | $337.19 | $330.70 | $335.46 | 1.0M |
| 2026-04-28 | $333.12 | $335.50 | $324.27 | $332.30 | 1.5M |
| 2026-04-27 | $346.40 | $346.90 | $332.42 | $340.64 | 1.8M |
| 2026-04-24 | $350.00 | $352.78 | $345.36 | $346.96 | 1.0M |
| 2026-04-23 | $340.77 | $348.43 | $338.91 | $346.53 | 1.0M |
| 2026-04-22 | $342.71 | $344.68 | $338.44 | $338.97 | 1.1M |
| 2026-04-21 | $335.09 | $342.42 | $334.30 | $339.30 | 0.7M |
| 2026-04-20 | $334.34 | $337.01 | $332.00 | $335.14 | 0.9M |
| 2026-04-17 | $331.03 | $338.00 | $331.03 | $334.34 | 1.4M |
| 2026-04-16 | $326.24 | $330.38 | $321.20 | $329.96 | 1.2M |
| 2026-04-15 | $327.16 | $328.43 | $320.04 | $325.25 | 0.8M |
| 2026-04-14 | $333.63 | $334.99 | $327.37 | $330.46 | 0.9M |
| 2026-04-13 | $322.56 | $331.29 | $320.73 | $331.11 | 1.0M |
| 2026-04-10 | $323.91 | $325.55 | $320.00 | $324.18 | 1.2M |
| 2026-04-09 | $318.00 | $323.87 | $317.00 | $322.94 | 1.0M |
| 2026-04-08 | $312.75 | $321.51 | $311.69 | $318.33 | 1.5M |
| 2026-04-07 | $290.64 | $300.68 | $289.17 | $300.61 | 1.0M |
| 2026-04-06 | $294.62 | $296.00 | $288.62 | $292.92 | 0.5M |
| 2026-04-02 | $281.98 | $296.37 | $280.60 | $291.24 | 0.9M |
| 2026-04-01 | $286.75 | $294.37 | $285.29 | $289.84 | 1.2M |
| 2026-03-31 | $275.00 | $283.95 | $272.79 | $282.37 | 1.1M |
| 2026-03-30 | $284.62 | $284.62 | $266.47 | $269.41 | 1.3M |
| 2026-03-27 | $277.82 | $283.30 | $275.95 | $279.06 | 1.0M |
| 2026-03-26 | $288.94 | $290.02 | $280.33 | $281.07 | 1.0M |
| 2026-03-25 | $300.00 | $301.74 | $290.28 | $293.12 | 1.8M |
| 2026-03-24 | $286.55 | $301.99 | $286.55 | $298.58 | 1.3M |
| 2026-03-23 | $286.74 | $294.41 | $286.23 | $288.96 | 1.5M |
| 2026-03-20 | $288.04 | $290.74 | $275.27 | $277.53 | 3.9M |
| 2026-03-19 | $280.10 | $293.13 | $276.08 | $290.21 | 1.5M |
| 2026-03-18 | $287.07 | $289.85 | $283.02 | $284.12 | 0.8M |
| 2026-03-17 | $286.71 | $288.85 | $283.69 | $287.38 | 1.1M |
| 2026-03-16 | $287.50 | $289.96 | $285.00 | $285.94 | 1.3M |
| 2026-03-13 | $284.30 | $290.22 | $277.92 | $279.78 | 1.6M |
| 2026-03-12 | $279.38 | $288.46 | $277.08 | $282.78 | 1.6M |
| 2026-03-11 | $284.20 | $286.60 | $280.55 | $284.26 | 1.5M |
| 2026-03-10 | $285.95 | $293.30 | $283.32 | $285.54 | 1.5M |
| 2026-03-09 | $267.93 | $282.74 | $264.70 | $282.02 | 1.8M |
| 2026-03-06 | $280.60 | $282.55 | $270.61 | $272.43 | 1.7M |
| 2026-03-05 | $296.77 | $301.59 | $281.77 | $284.51 | 2.2M |
| 2026-03-04 | $307.05 | $308.00 | $297.70 | $300.92 | 1.8M |
| 2026-03-03 | $304.30 | $305.32 | $295.98 | $302.54 | 1.6M |
| 2026-03-02 | $302.84 | $317.00 | $302.84 | $313.27 | 1.9M |
| 2026-02-27 | $304.27 | $308.86 | $298.35 | $307.33 | 3.0M |
| 2026-02-26 | $303.99 | $311.81 | $292.55 | $306.03 | 2.7M |
| 2026-02-25 | $301.48 | $309.00 | $294.01 | $302.18 | 3.7M |
| 2026-02-24 | $277.72 | $305.37 | $277.72 | $301.48 | 6.1M |
| 2026-02-23 | $242.50 | $245.95 | $239.84 | $245.00 | 2.8M |
| 2026-02-20 | $237.68 | $248.00 | $237.68 | $243.54 | 1.7M |
| 2026-02-19 | $237.29 | $241.31 | $235.99 | $239.54 | 1.1M |
| 2026-02-18 | $237.45 | $243.00 | $236.53 | $239.83 | 1.0M |
| 2026-02-17 | $233.08 | $236.38 | $229.72 | $234.39 | 1.1M |
| 2026-02-13 | $229.98 | $235.80 | $228.35 | $233.51 | 0.8M |
| 2026-02-12 | $239.13 | $242.62 | $228.70 | $229.48 | 1.4M |
| 2026-02-11 | $236.00 | $239.16 | $234.41 | $238.02 | 1.0M |
| 2026-02-10 | $235.57 | $237.97 | $233.71 | $235.00 | 1.0M |
| 2026-02-09 | $229.65 | $237.01 | $229.54 | $235.93 | 1.4M |
| 2026-02-06 | $225.65 | $231.09 | $224.60 | $230.95 | 1.0M |
| 2026-02-05 | $218.94 | $223.21 | $214.49 | $221.52 | 0.8M |
| 2026-02-04 | $227.31 | $232.92 | $217.62 | $221.60 | 1.8M |
| 2026-02-03 | $225.00 | $228.00 | $222.42 | $227.16 | 1.3M |
| 2026-02-02 | $215.92 | $224.70 | $215.92 | $223.26 | 1.0M |
| 2026-01-30 | $219.00 | $221.68 | $214.90 | $216.33 | 1.2M |
| 2026-01-29 | $223.67 | $225.00 | $217.85 | $221.17 | 1.2M |
| 2026-01-28 | $218.13 | $221.59 | $216.97 | $221.50 | 1.5M |
| 2026-01-27 | $215.75 | $218.27 | $213.18 | $217.82 | 1.0M |
| 2026-01-26 | $213.32 | $215.99 | $212.43 | $214.36 | 0.8M |
| 2026-01-23 | $214.32 | $216.98 | $211.97 | $212.94 | 0.8M |
| 2026-01-22 | $218.80 | $220.12 | $214.46 | $215.72 | 0.8M |
| 2026-01-21 | $212.81 | $216.75 | $211.53 | $216.69 | 1.0M |
| 2026-01-20 | $209.95 | $215.41 | $206.49 | $211.96 | 1.0M |