NYSE - Delayed Quote USD

Keysight Technologies, Inc. (KEYS)

145.12 -1.77 (-1.20%)
At close: April 19 at 4:00 PM EDT
144.75 -0.37 (-0.25%)
After hours: April 19 at 7:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 146.62 147.74 144.82 145.12 145.12 1,099,356
Apr 18, 2024 149.87 149.87 146.65 146.89 146.89 1,052,900
Apr 17, 2024 152.06 152.96 149.67 149.93 149.93 882,500
Apr 16, 2024 153.16 153.31 150.60 151.60 151.60 965,100
Apr 15, 2024 157.05 157.05 152.06 153.32 153.32 1,082,900
Apr 12, 2024 157.81 159.12 154.75 155.10 155.10 2,256,500
Apr 11, 2024 157.18 160.32 156.02 160.14 160.14 1,457,500
Apr 10, 2024 156.79 158.29 155.01 157.05 157.05 1,833,900
Apr 9, 2024 159.68 160.20 158.65 160.05 160.05 1,395,700
Apr 8, 2024 158.33 159.49 157.54 158.75 158.75 1,375,600
Apr 5, 2024 154.69 157.59 154.26 157.23 157.23 952,600
Apr 4, 2024 157.99 159.82 153.70 154.85 154.85 1,430,100
Apr 3, 2024 153.09 156.29 152.74 156.11 156.11 981,400
Apr 2, 2024 153.14 154.41 152.48 153.75 153.75 992,000
Apr 1, 2024 156.05 156.11 154.39 155.00 155.00 639,500
Mar 28, 2024 155.63 157.85 155.55 156.38 156.38 1,322,600
Mar 27, 2024 153.39 156.19 152.63 155.84 155.84 1,260,300
Mar 26, 2024 152.88 154.15 152.04 152.27 152.27 1,330,200
Mar 25, 2024 153.78 155.24 152.24 152.58 152.58 888,600
Mar 22, 2024 153.79 154.78 152.07 154.39 154.39 1,177,700
Mar 21, 2024 151.73 155.16 150.91 154.24 154.24 1,078,100
Mar 20, 2024 149.93 150.73 148.58 150.68 150.68 1,080,200
Mar 19, 2024 148.94 149.98 148.17 149.58 149.58 859,200
Mar 18, 2024 151.17 151.36 149.61 149.71 149.71 897,400
Mar 15, 2024 149.40 150.92 149.32 149.80 149.80 3,923,000
Mar 14, 2024 151.97 152.65 149.60 150.96 150.96 1,057,400
Mar 13, 2024 152.04 153.27 151.12 151.97 151.97 1,390,300
Mar 12, 2024 153.13 153.13 151.00 152.08 152.08 1,151,000
Mar 11, 2024 152.72 154.02 151.89 152.14 152.14 1,039,000
Mar 8, 2024 158.07 158.26 154.33 154.33 154.33 1,154,300
Mar 7, 2024 156.65 158.31 156.11 157.31 157.31 1,213,800
Mar 6, 2024 157.12 158.12 156.57 157.15 157.15 1,033,300
Mar 5, 2024 156.40 157.06 154.09 155.77 155.77 1,383,300
Mar 4, 2024 156.05 158.50 155.14 157.50 157.50 1,257,500
Mar 1, 2024 154.25 157.40 153.33 157.07 157.07 945,500
Feb 29, 2024 155.00 155.09 152.95 154.30 154.30 1,539,600
Feb 28, 2024 151.79 154.17 151.10 153.75 153.75 1,434,300
Feb 27, 2024 152.31 153.32 151.35 152.76 152.76 1,416,500
Feb 26, 2024 150.27 152.41 149.79 152.35 152.35 2,253,300
Feb 23, 2024 149.41 150.51 147.08 149.97 149.97 1,669,400
Feb 22, 2024 145.84 149.31 144.12 149.04 149.04 1,917,900
Feb 21, 2024 140.29 144.15 138.18 144.04 144.04 3,981,300
Feb 20, 2024 151.35 154.96 151.07 154.43 154.43 1,625,900
Feb 16, 2024 154.86 156.48 154.06 155.22 155.22 1,994,100
Feb 15, 2024 153.56 156.08 153.10 154.66 154.66 1,387,000
Feb 14, 2024 155.00 155.96 154.10 154.89 154.89 1,713,500
Feb 13, 2024 155.49 156.79 151.80 153.15 153.15 1,945,200
Feb 12, 2024 160.85 161.77 159.01 159.07 159.07 955,600
Feb 9, 2024 161.67 162.51 160.94 161.52 161.52 820,600
Feb 8, 2024 158.47 161.90 157.92 161.18 161.18 927,200
Feb 7, 2024 157.21 159.12 156.33 158.14 158.14 928,500
Feb 6, 2024 154.22 155.97 153.84 155.97 155.97 629,600
Feb 5, 2024 155.22 155.58 153.21 154.15 154.15 635,900
Feb 2, 2024 153.95 156.33 153.25 155.70 155.70 541,800
Feb 1, 2024 153.39 154.96 151.68 154.52 154.52 1,125,300
Jan 31, 2024 156.87 156.87 153.06 153.26 153.26 1,316,200
Jan 30, 2024 159.50 160.31 157.70 157.72 157.72 1,048,600
Jan 29, 2024 155.39 159.38 155.02 159.33 159.33 1,133,900
Jan 26, 2024 156.42 156.99 155.41 155.93 155.93 1,047,800
Jan 25, 2024 156.09 157.41 155.00 155.60 155.60 1,002,500
Jan 24, 2024 156.05 157.24 154.57 155.22 155.22 924,400
Jan 23, 2024 155.61 155.84 153.97 155.04 155.04 632,700
Jan 22, 2024 154.68 155.90 154.43 154.99 154.99 787,100
Jan 19, 2024 153.11 153.66 151.15 153.63 153.63 969,500
Jan 18, 2024 150.94 152.51 149.55 152.37 152.37 1,100,600
Jan 17, 2024 149.50 150.38 148.54 149.76 149.76 1,057,000
Jan 16, 2024 150.76 151.39 150.00 150.70 150.70 1,125,800
Jan 12, 2024 152.78 153.28 151.46 151.95 151.95 772,100
Jan 11, 2024 153.99 153.99 150.39 152.09 152.09 1,152,200
Jan 10, 2024 152.00 153.74 151.46 153.00 153.00 994,800
Jan 9, 2024 151.41 152.52 150.93 151.42 151.42 782,700
Jan 8, 2024 149.86 153.26 149.16 153.01 153.01 806,400
Jan 5, 2024 148.60 150.18 148.19 148.96 148.96 857,300
Jan 4, 2024 149.52 150.57 148.96 149.61 149.61 1,036,100
Jan 3, 2024 154.01 154.09 150.63 150.65 150.65 1,048,300
Jan 2, 2024 157.40 157.40 154.93 155.49 155.49 1,060,000
Dec 29, 2023 159.45 160.37 158.60 159.09 159.09 751,800
Dec 28, 2023 160.58 160.73 159.48 159.93 159.93 595,700
Dec 27, 2023 159.82 160.95 159.06 160.34 160.34 602,800
Dec 26, 2023 159.32 160.61 159.10 160.00 160.00 478,800
Dec 22, 2023 159.88 160.21 158.27 159.21 159.21 801,100
Dec 21, 2023 157.91 159.41 157.38 158.83 158.83 1,057,500
Dec 20, 2023 159.11 160.20 156.61 156.66 156.66 1,548,100
Dec 19, 2023 159.20 159.72 158.35 159.20 159.20 1,458,600
Dec 18, 2023 158.62 158.89 156.97 158.75 158.75 1,687,500
Dec 15, 2023 158.32 159.92 156.21 158.53 158.53 4,769,300
Dec 14, 2023 153.63 159.09 153.50 158.72 158.72 2,959,700
Dec 13, 2023 149.46 153.07 148.76 152.31 152.31 2,120,200
Dec 12, 2023 147.15 149.92 146.46 149.37 149.37 1,678,700
Dec 11, 2023 145.00 147.35 144.72 147.15 147.15 2,189,700
Dec 8, 2023 142.18 144.92 142.05 144.33 144.33 1,717,200
Dec 7, 2023 141.90 143.25 141.24 141.89 141.89 1,916,200
Dec 6, 2023 139.00 142.06 138.51 141.03 141.03 2,384,200
Dec 5, 2023 137.78 138.93 137.25 138.22 138.22 1,639,800
Dec 4, 2023 136.99 138.59 136.37 138.14 138.14 1,290,800
Dec 1, 2023 135.71 138.03 135.12 137.88 137.88 1,138,600
Nov 30, 2023 138.37 138.78 135.71 135.89 135.89 3,915,500
Nov 29, 2023 137.60 139.22 137.32 137.88 137.88 1,271,200
Nov 28, 2023 135.96 138.18 135.85 136.32 136.32 1,410,200
Nov 27, 2023 134.90 136.99 134.74 136.35 136.35 1,291,800
Nov 24, 2023 135.60 136.26 134.85 136.04 136.04 512,200
Nov 22, 2023 135.23 137.04 135.16 135.72 135.72 1,988,600
Nov 21, 2023 137.53 138.50 133.53 134.56 134.56 2,609,100
Nov 20, 2023 132.82 135.59 132.75 134.92 134.92 1,928,500
Nov 17, 2023 134.03 134.03 132.18 133.18 133.18 1,154,100
Nov 16, 2023 132.70 133.18 131.62 132.80 132.80 1,355,700
Nov 15, 2023 130.11 134.78 130.00 133.19 133.19 2,195,800
Nov 14, 2023 125.38 129.54 124.50 129.17 129.17 1,982,300
Nov 13, 2023 123.87 124.09 122.01 123.32 123.32 1,382,600
Nov 10, 2023 122.46 124.27 120.92 124.25 124.25 2,373,100
Nov 9, 2023 124.79 124.79 121.22 121.91 121.91 1,210,500
Nov 8, 2023 125.00 125.51 123.92 124.79 124.79 896,000
Nov 7, 2023 123.62 125.21 123.35 125.02 125.02 914,400
Nov 6, 2023 125.44 125.63 123.40 124.02 124.02 1,183,200
Nov 3, 2023 124.73 126.12 124.00 125.76 125.76 993,300
Nov 2, 2023 122.68 123.67 121.92 123.20 123.20 1,184,700
Nov 1, 2023 122.06 122.37 119.32 120.80 120.80 1,129,800
Oct 31, 2023 120.19 123.56 119.77 122.05 122.05 2,059,100
Oct 30, 2023 119.85 120.59 118.63 119.74 119.74 1,471,300
Oct 27, 2023 120.00 120.62 118.57 119.31 119.31 1,104,200
Oct 26, 2023 120.93 121.85 119.48 119.66 119.66 1,063,400
Oct 25, 2023 121.00 121.21 119.42 120.47 120.47 1,051,400
Oct 24, 2023 122.06 122.95 121.33 122.24 122.24 901,500
Oct 23, 2023 122.46 123.24 121.51 121.91 121.91 1,035,500
Oct 20, 2023 123.59 124.34 122.49 122.82 122.82 1,481,100
Oct 19, 2023 125.53 126.37 123.71 123.99 123.99 1,505,900
Oct 18, 2023 128.86 129.25 125.79 126.01 126.01 969,100
Oct 17, 2023 129.72 130.76 128.04 129.34 129.34 1,168,000
Oct 16, 2023 129.67 131.97 129.26 131.44 131.44 1,087,800
Oct 13, 2023 129.61 129.91 127.75 128.93 128.93 946,300
Oct 12, 2023 133.27 133.27 129.67 129.74 129.74 1,065,200
Oct 11, 2023 132.50 133.20 131.99 132.92 132.92 1,005,200
Oct 10, 2023 131.50 133.36 131.27 132.31 132.31 726,100
Oct 9, 2023 130.73 131.68 130.08 131.16 131.16 727,600
Oct 6, 2023 129.03 131.99 128.61 131.06 131.06 836,900
Oct 5, 2023 130.28 130.66 127.59 129.28 129.28 1,443,800
Oct 4, 2023 130.72 131.42 128.68 130.37 130.37 1,384,000
Oct 3, 2023 131.16 132.15 130.27 131.30 131.30 1,087,200
Oct 2, 2023 131.91 132.78 131.35 131.70 131.70 892,900
Sep 29, 2023 134.00 134.19 131.80 132.31 132.31 1,097,600
Sep 28, 2023 130.73 133.77 130.04 132.64 132.64 1,168,700
Sep 27, 2023 130.65 131.30 129.90 130.40 130.40 1,283,300
Sep 26, 2023 129.80 130.51 129.69 130.03 130.03 1,187,700
Sep 25, 2023 130.20 131.19 129.84 130.79 130.79 955,000
Sep 22, 2023 131.37 132.48 130.79 130.98 130.98 1,293,800
Sep 21, 2023 130.99 131.67 129.85 131.00 131.00 1,881,500
Sep 20, 2023 133.83 133.90 132.13 132.54 132.54 1,197,100
Sep 19, 2023 132.52 133.21 131.67 132.96 132.96 1,148,700
Sep 18, 2023 131.46 133.07 131.02 132.75 132.75 1,332,600
Sep 15, 2023 134.24 134.64 132.69 132.86 132.86 3,578,000
Sep 14, 2023 133.00 133.74 132.53 133.12 133.12 1,274,100
Sep 13, 2023 131.13 133.18 130.95 131.89 131.89 962,100
Sep 12, 2023 132.60 133.73 131.64 131.65 131.65 1,078,500
Sep 11, 2023 133.15 133.76 131.81 132.72 132.72 1,315,300
Sep 8, 2023 131.46 132.63 131.13 132.30 132.30 1,007,700
Sep 7, 2023 133.07 133.07 130.55 131.60 131.60 1,469,400
Sep 6, 2023 134.00 134.35 133.26 133.98 133.98 1,036,100
Sep 5, 2023 134.50 136.60 133.89 134.56 134.56 1,672,700
Sep 1, 2023 134.48 134.99 132.54 133.88 133.88 1,066,800
Aug 31, 2023 133.27 134.31 132.21 133.30 133.30 2,395,200
Aug 30, 2023 131.56 133.36 131.39 132.58 132.58 1,495,200
Aug 29, 2023 128.93 132.34 128.71 132.26 132.26 1,284,100
Aug 28, 2023 130.02 130.40 128.99 129.26 129.26 1,087,600
Aug 25, 2023 127.84 130.00 127.72 129.20 129.20 1,370,900
Aug 24, 2023 130.24 130.43 127.53 127.70 127.70 1,760,500
Aug 23, 2023 128.69 130.98 128.20 130.10 130.10 2,027,900
Aug 22, 2023 129.79 131.49 128.14 128.67 128.67 2,903,100
Aug 21, 2023 128.72 130.00 126.01 129.59 129.59 3,565,200
Aug 18, 2023 128.50 135.85 125.89 129.37 129.37 7,827,100
Aug 17, 2023 151.89 151.89 149.89 150.05 150.05 1,331,700
Aug 16, 2023 152.08 153.62 150.67 150.80 150.80 1,163,400
Aug 15, 2023 156.77 156.77 152.45 152.87 152.87 976,800
Aug 14, 2023 150.44 157.32 149.88 157.04 157.04 1,793,500
Aug 11, 2023 156.34 157.10 155.58 156.54 156.54 887,800
Aug 10, 2023 157.59 159.51 156.80 157.52 157.52 935,100
Aug 9, 2023 157.00 157.36 155.60 156.67 156.67 867,700
Aug 8, 2023 158.61 159.21 155.93 156.91 156.91 898,900
Aug 7, 2023 158.59 159.84 158.18 159.13 159.13 792,800
Aug 4, 2023 158.59 160.31 157.76 158.71 158.71 915,500
Aug 3, 2023 158.72 159.37 157.17 158.57 158.57 781,200
Aug 2, 2023 160.00 161.34 158.57 159.86 159.86 1,140,500
Aug 1, 2023 161.00 162.63 160.30 161.07 161.07 987,500
Jul 31, 2023 161.47 162.40 160.25 161.08 161.08 1,411,200
Jul 28, 2023 166.45 167.16 161.66 162.69 162.69 1,825,200
Jul 27, 2023 169.38 170.60 165.67 166.07 166.07 927,200
Jul 26, 2023 168.52 169.62 167.88 169.00 169.00 898,100
Jul 25, 2023 168.70 170.32 168.03 169.15 169.15 804,900
Jul 24, 2023 168.98 169.38 167.79 168.29 168.29 578,100
Jul 21, 2023 168.08 169.06 167.68 168.32 168.32 512,900
Jul 20, 2023 171.20 171.40 166.92 167.40 167.40 883,800
Jul 19, 2023 170.44 172.72 169.68 172.58 172.58 1,085,700
Jul 18, 2023 169.36 170.09 168.29 169.89 169.89 773,000
Jul 17, 2023 167.07 170.92 166.19 170.43 170.43 1,122,400
Jul 14, 2023 168.49 168.49 165.86 167.01 167.01 822,600
Jul 13, 2023 168.92 169.45 168.20 169.07 169.07 798,300
Jul 12, 2023 170.00 170.71 167.88 168.17 168.17 1,016,400
Jul 11, 2023 169.43 169.62 167.98 169.43 169.43 739,300
Jul 10, 2023 163.95 168.96 163.87 168.83 168.83 969,100
Jul 7, 2023 164.10 165.59 163.58 163.77 163.77 761,500
Jul 6, 2023 163.27 164.97 162.49 164.64 164.64 972,400
Jul 5, 2023 165.57 166.74 164.50 164.97 164.97 986,800
Jul 3, 2023 166.22 167.03 164.42 166.98 166.98 559,700
Jun 30, 2023 167.81 168.81 166.56 167.45 167.45 1,176,900
Jun 29, 2023 164.00 165.76 163.29 165.34 165.34 859,000
Jun 28, 2023 162.25 163.51 161.40 162.95 162.95 676,900
Jun 27, 2023 159.33 162.85 159.32 162.56 162.56 592,700
Jun 26, 2023 158.62 159.94 158.29 158.92 158.92 669,800
Jun 23, 2023 158.26 158.44 156.16 157.98 157.98 3,535,900
Jun 22, 2023 161.04 161.13 158.74 159.89 159.89 1,579,000
Jun 21, 2023 161.61 162.24 160.88 161.16 161.16 1,225,100
Jun 20, 2023 164.08 164.86 161.42 162.58 162.58 1,253,900
Jun 16, 2023 166.65 167.44 164.79 164.86 164.86 1,927,600
Jun 15, 2023 163.12 165.90 162.94 165.41 165.41 994,300
Jun 14, 2023 164.62 165.95 163.36 164.18 164.18 881,900
Jun 13, 2023 164.85 165.46 163.86 164.93 164.93 697,900
Jun 12, 2023 161.95 164.11 161.91 164.03 164.03 841,500
Jun 9, 2023 163.40 164.16 161.51 161.57 161.57 805,900
Jun 8, 2023 161.90 162.69 160.94 162.38 162.38 734,000
Jun 7, 2023 161.89 163.47 161.22 161.47 161.47 785,200
Jun 6, 2023 160.88 162.40 160.49 161.47 161.47 603,500
Jun 5, 2023 163.30 163.30 160.38 161.45 161.45 770,400
Jun 2, 2023 164.08 164.39 161.79 163.26 163.26 805,100
Jun 1, 2023 161.96 163.72 160.95 163.14 163.14 795,700
May 31, 2023 160.95 163.07 160.71 161.80 161.80 2,863,700
May 30, 2023 163.32 164.35 161.37 162.27 162.27 1,245,100
May 26, 2023 158.06 162.33 158.06 161.63 161.63 1,087,400
May 25, 2023 156.67 158.14 156.17 157.10 157.10 1,251,600
May 24, 2023 155.79 156.49 155.00 155.46 155.46 1,084,600
May 23, 2023 158.41 159.40 157.08 157.49 157.49 1,008,000
May 22, 2023 157.00 159.24 156.75 158.72 158.72 902,000
May 19, 2023 157.49 158.98 156.89 157.19 157.19 1,117,100
May 18, 2023 157.00 157.78 155.27 157.72 157.72 1,374,300
May 17, 2023 159.98 161.65 155.92 157.66 157.66 2,668,100
May 16, 2023 148.13 149.23 146.34 146.52 146.52 1,977,300
May 15, 2023 146.00 148.85 144.90 148.80 148.80 1,539,400
May 12, 2023 145.29 145.54 143.99 145.27 145.27 875,600
May 11, 2023 145.84 145.84 143.53 144.51 144.51 1,023,400
May 10, 2023 144.68 145.77 143.43 145.67 145.67 1,080,300
May 9, 2023 141.93 143.17 141.47 143.00 143.00 548,700
May 8, 2023 144.35 144.83 142.61 143.13 143.13 791,400
May 5, 2023 142.00 143.84 141.71 143.66 143.66 848,900
May 4, 2023 142.04 142.61 140.67 141.27 141.27 862,000
May 3, 2023 143.49 144.99 142.52 142.57 142.57 1,262,200
May 2, 2023 144.03 144.39 141.17 142.42 142.42 1,356,800
May 1, 2023 144.71 145.99 144.46 144.54 144.54 1,568,200
Apr 28, 2023 141.46 144.72 141.40 144.64 144.64 1,949,000
Apr 27, 2023 141.45 142.18 139.63 141.89 141.89 1,254,000
Apr 26, 2023 141.12 142.08 140.64 141.25 141.25 1,068,700
Apr 25, 2023 146.60 146.60 141.87 141.97 141.97 1,910,100
Apr 24, 2023 147.94 148.32 145.91 146.83 146.83 799,100
Apr 21, 2023 148.30 148.82 147.22 148.37 148.37 573,800
Apr 20, 2023 147.16 149.23 146.30 147.80 147.80 988,600

Related Tickers

TRMB Trimble Inc.
57.97
+0.19%
 
TDY Teledyne Technologies Incorporated
401.36
+0.30%
 
FTV Fortive Corporation
79.49
-0.86%
 
COHR Coherent Corp.
49.26
-3.41%
 
MKSI MKS Instruments, Inc.
108.17
-3.50%
 
ST Sensata Technologies Holding plc
33.70
+0.57%
 
CGNX Cognex Corporation
38.46
-0.59%
 
NOVT Novanta Inc.
149.41
-0.41%
 
ITRI Itron, Inc.
89.68
-0.90%
 
LUNA Luna Innovations Incorporated
2.7700
-1.07%