Keysight Technologies (KEYS) Stock Chart & Stock Price History

$157.30
+0.52 (+0.33%)
(As of 05/17/2024 ET)

Keysight Technologies Stock Price Performance

5 Day
Performance
+3.83%
1 Month
Performance
+8.39%
3 Month
Performance
+1.34%
6 Month
Performance
+18.11%
Year-To-Date
Performance
-1.13%
1 Year
Performance
+0.07%
Receive KEYS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Keysight Technologies and its competitors with MarketBeat's FREE daily newsletter

KEYS Stock Chart for Sunday, May, 19, 2024

Keysight Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$156.78$157.30
+0.33%
$157.76$156.22936,158 shs$27.46 billion
05/16/2024$155.70$156.78
+0.69%
$157.12$154.551.06 million shs$27.37 billion
05/15/2024$151.50$155.70
+2.77%
$156.08$152.181.23 million shs$27.18 billion
05/14/2024$149.74$151.50
+1.18%
$151.87$150.22760,246 shs$26.45 billion
05/13/2024$150.21$149.74
-0.31%
$151.24$149.55623,961 shs$26.14 billion
05/10/2024$151.01$150.21
-0.53%
$152.03$149.50862,989 shs$26.22 billion
05/09/2024$150.80$151.01
+0.14%
$151.11$150.00651,670 shs$26.36 billion
05/08/2024$150.10$150.80
+0.47%
$151.25$147.341.31 million shs$26.32 billion
05/07/2024$150.53$150.10
-0.29%
$151.77$150.03719,808 shs$26.20 billion
05/06/2024$149.18$150.53
+0.90%
$150.93$149.48728,450 shs$26.28 billion
05/03/2024$146.99$149.16
+1.48%
$149.78$147.61577,174 shs$26.04 billion
05/02/2024$144.95$146.99
+1.41%
$147.22$144.05818,121 shs$25.66 billion
05/01/2024$147.94$144.95
-2.02%
$147.74$144.771.05 million shs$25.30 billion
04/30/2024$150.17$147.94
-1.48%
$150.87$147.591.09 million shs$25.82 billion
04/29/2024$148.55$150.17
+1.09%
$150.43$148.97950,665 shs$26.21 billion
04/26/2024$147.43$148.56
+0.77%
$149.42$147.00893,686 shs$25.93 billion
04/25/2024$146.60$147.43
+0.57%
$147.56$144.30688,431 shs$25.74 billion
04/24/2024$146.79$146.60
-0.13%
$147.66$145.401.42 million shs$25.59 billion
04/23/2024$144.69$146.79
+1.45%
$148.44$144.901.41 million shs$25.62 billion
04/22/2024$145.12$144.69
-0.30%
$146.76$144.341.05 million shs$25.26 billion
04/19/2024$146.89$145.12
-1.20%
$147.77$144.781.10 million shs$25.33 billion
04/18/2024$149.93$146.89
-2.03%
$149.87$146.661.05 million shs$25.64 billion
04/17/2024$151.62$149.93
-1.11%
$152.96$149.67882,221 shs$26.17 billion
04/16/2024$153.32$151.62
-1.11%
$153.31$150.60965,071 shs$26.47 billion
04/15/2024$155.10$153.32
-1.15%
$156.89$152.061.08 million shs$26.76 billion
04/12/2024$160.16$155.08
-3.17%
$159.12$154.752.26 million shs$27.07 billion
04/11/2024$157.02$160.16
+2.00%
$160.32$156.021.46 million shs$27.96 billion
04/10/2024$160.05$157.02
-1.89%
$158.30$155.021.83 million shs$27.41 billion
04/09/2024$158.75$160.05
+0.82%
$160.20$158.651.39 million shs$27.94 billion
04/08/2024$157.23$158.75
+0.97%
$159.49$157.541.38 million shs$27.71 billion
04/05/2024$154.85$157.23
+1.54%
$157.59$154.26952,415 shs$27.45 billion
04/04/2024$156.16$154.85
-0.84%
$159.82$153.701.43 million shs$27.03 billion
04/03/2024$153.75$156.16
+1.57%
$156.28$152.74981,373 shs$27.26 billion
04/02/2024$155.02$153.75
-0.82%
$154.41$152.48991,633 shs$26.84 billion
04/01/2024$156.38$155.02
-0.87%
$156.09$154.39639,527 shs$27.06 billion
03/29/2024$156.29$156.38
+0.06%
$157.85$155.561.32 million shs$27.30 billion
03/28/2024$155.84$156.29
+0.29%
$157.85$155.561.32 million shs$27.28 billion
03/27/2024$152.39$155.84
+2.26%
$156.19$152.631.26 million shs$27.20 billion
03/26/2024$152.58$152.39
-0.12%
$154.14$152.061.33 million shs$26.60 billion
03/25/2024$154.39$152.58
-1.17%
$155.24$152.24884,898 shs$26.63 billion
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/22/2024$154.21$154.38
+0.11%
$154.77$152.071.18 million shs$26.95 billion
03/21/2024$150.68$154.21
+2.34%
$155.16$150.911.08 million shs$26.92 billion
03/20/2024$149.58$150.68
+0.74%
$150.73$148.581.08 million shs$26.30 billion
03/19/2024$149.74$149.58
-0.11%
$149.98$148.17856,354 shs$26.11 billion
03/18/2024$149.80$149.74
-0.04%
$151.46$149.61897,383 shs$26.14 billion
03/15/2024$150.96$149.80
-0.77%
$150.92$149.353.92 million shs$26.15 billion
03/14/2024$151.96$150.96
-0.66%
$152.65$149.601.05 million shs$26.35 billion
03/13/2024$152.08$151.96
-0.08%
$153.27$151.121.39 million shs$26.53 billion
03/12/2024$152.14$152.08
-0.04%
$153.13$151.001.15 million shs$26.55 billion
03/11/2024$154.33$152.14
-1.42%
$154.02$151.891.04 million shs$26.56 billion
03/08/2024$157.31$154.33
-1.89%
$158.27$154.331.13 million shs$26.94 billion
03/07/2024$157.22$157.31
+0.06%
$158.31$156.111.21 million shs$27.48 billion
03/06/2024$155.77$157.22
+0.93%
$158.12$156.581.03 million shs$27.46 billion
03/05/2024$157.50$155.77
-1.10%
$157.06$154.091.34 million shs$27.21 billion
03/04/2024$157.07$157.50
+0.27%
$158.50$155.141.15 million shs$27.51 billion
03/01/2024$154.30$157.05
+1.78%
$157.40$153.33945,524 shs$27.43 billion
02/29/2024$153.75$154.30
+0.36%
$155.09$152.951.54 million shs$26.95 billion
02/28/2024$152.76$153.75
+0.65%
$154.17$151.101.41 million shs$26.86 billion
02/27/2024$152.35$152.76
+0.27%
$153.32$151.351.42 million shs$26.68 billion
02/26/2024$149.97$152.35
+1.59%
$152.41$149.822.18 million shs$26.61 billion
02/23/2024$149.04$149.97
+0.62%
$150.51$147.081.67 million shs$26.20 billion
02/22/2024$144.04$149.04
+3.47%
$149.31$144.121.91 million shs$26.03 billion
02/21/2024$154.54$144.04
-6.79%
$144.15$138.193.93 million shs$25.16 billion
02/20/2024$155.22$154.54
-0.44%
$154.96$151.141.62 million shs$26.99 billion
02/19/2024$155.22$155.22$156.48$154.061.99 million shs$27.11 billion

This page (NYSE:KEYS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners