KEYS - Keysight Technologies, Inc.
149.94
0.100 0.067%
Share volume: 861,345
Last Updated: 03-12-2025
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$149.84
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $151.39 | $151.39 | $152.68 | $152.68 | $148.74 | $148.74 | $149.94 | $149.94 | 861,345 | $861,345.00 |
| 03-11-2025 | $152.59 | $152.59 | $152.83 | $152.83 | $148.88 | $148.88 | $149.84 | $149.84 | 1,523,133 | $1,523,133.00 |
| 03-10-2025 | $153.20 | $153.20 | $154.69 | $154.69 | $151.32 | $151.32 | $152.89 | $152.89 | 1,403,638 | $1,403,638.00 |
| 03-07-2025 | $154.17 | $154.17 | $156.78 | $156.78 | $151.90 | $151.90 | $155.89 | $155.89 | 1,000,579 | $1,000,579.00 |
| 03-06-2025 | $153.71 | $153.71 | $156.87 | $156.87 | $152.34 | $152.34 | $154.52 | $154.52 | 1,258,520 | $1,258,520.00 |
| 03-05-2025 | $153.42 | $153.42 | $156.90 | $156.90 | $151.99 | $151.99 | $156.48 | $156.48 | 882,978 | $882,978.00 |
| 03-04-2025 | $154.28 | $154.28 | $156.34 | $156.34 | $152.46 | $152.46 | $153.10 | $153.10 | 1,334,513 | $1,334,513.00 |
| 03-03-2025 | $160.53 | $160.53 | $162.65 | $162.65 | $155.46 | $155.46 | $155.89 | $155.89 | 1,231,472 | $1,231,472.00 |
| 02-28-2025 | $157.31 | $157.31 | $159.61 | $159.61 | $155.52 | $155.52 | $159.53 | $159.53 | 1,775,712 | $1,631,223.00 |
| 02-27-2025 | $161.87 | $161.87 | $164.38 | $164.38 | $158.08 | $158.08 | $158.21 | $158.21 | 1,623,157 | $1,623,157.00 |