Get the Stockscreener App
148.55
0.76%
+1.12
Keysight Technologies Inc Stock (KEYS) Price History
The historical daily chart and data for Keysight Technologies Inc stock (KEYS), show that the latest closing stock price as of April 26, 2024, is $148.55.
- Keysight Technologies Inc all-time high stock price is $209.08, occurred on December 30, 2021.
- The lowest Keysight Technologies Inc stock price recorded was $21.07 on February 11, 2016. Since then, Keysight Technologies Inc's stock price has risen over 605.00% to $148.55 now.
- The 52-week high stock price for KEYS is $172.72, representing a 16.27% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for KEYS is $118.57, indicating a -20.18% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Keysight Technologies Inc (KEYS) stock in the beginning of 2023 was $202.70. The stock closed the year at $171.07, a loss of over -15.60% for the year.
The table below shows more information about KEYS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $149.4 | $147.0 | $2.42 | 886,522.0 | +0.76% |
| Apr 25, 2024 | $147.6 | $144.3 | $3.26 | 679,223.0 | +0.57% |
| Apr 24, 2024 | $147.7 | $145.4 | $2.26 | 1,400,462.0 | -0.14% |
| Apr 23, 2024 | $148.4 | $145.0 | $3.41 | 1,361,511.0 | +1.42% |
| Apr 22, 2024 | $146.8 | $144.3 | $2.43 | 1,039,453.0 | -0.26% |
| Apr 19, 2024 | $147.8 | $144.8 | $2.99 | 1,074,691.0 | -1.20% |
| Apr 18, 2024 | $149.9 | $146.7 | $3.22 | 1,032,081.0 | -2.03% |
| Apr 17, 2024 | $153.0 | $149.7 | $3.29 | 864,736.0 | -1.10% |
| Apr 16, 2024 | $153.3 | $150.6 | $2.71 | 951,869.0 | -1.12% |
| Apr 15, 2024 | $157.1 | $152.1 | $4.99 | 1,082,907.0 | -1.15% |
| Apr 12, 2024 | $159.1 | $154.8 | $4.37 | 2,256,404.0 | -3.15% |
| Apr 11, 2024 | $160.3 | $156.0 | $4.30 | 1,460,917.0 | +1.97% |
| Apr 10, 2024 | $158.3 | $155.0 | $3.28 | 1,833,632.0 | -1.87% |
| Apr 09, 2024 | $160.2 | $158.7 | $1.55 | 1,395,703.0 | +0.81% |
| Apr 08, 2024 | $159.5 | $157.5 | $1.95 | 1,148,857.0 | +0.97% |
| Apr 05, 2024 | $157.6 | $154.3 | $3.33 | 952,415.0 | +1.54% |
| Apr 04, 2024 | $159.8 | $153.7 | $6.12 | 1,430,044.0 | -0.81% |
| Apr 03, 2024 | $156.3 | $152.7 | $3.55 | 981,371.0 | +1.53% |
| Apr 02, 2024 | $154.4 | $152.5 | $1.93 | 991,967.0 | -0.81% |
| Apr 01, 2024 | $156.1 | $154.4 | $1.72 | 639,527.0 | -0.88% |
Keysight Technologies Inc Stock (KEYS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Keysight Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KEYS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Keysight Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Keysight Technologies Inc Stock (KEYS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $160.3 | $144.3 | $16.02 | 24,350,814.0 | -5.01% |
| Mar, 2024 | $158.5 | $148.2 | $10.33 | 25,367,643.0 | +1.35% |
| Feb, 2024 | $162.5 | $138.2 | $24.32 | 29,415,646.0 | +0.68% |
| Jan, 2024 | $160.3 | $148.2 | $12.12 | 20,641,632.0 | -3.66% |
Keysight Technologies Inc Stock (KEYS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $160.9 | $135.1 | $25.83 | 32,871,810.0 | +17.07% |
| Nov, 2023 | $139.2 | $119.3 | $19.90 | 32,542,460.0 | +11.34% |
| Oct, 2023 | $133.4 | $118.6 | $14.79 | 25,012,367.0 | -7.75% |
| Sep, 2023 | $136.6 | $129.7 | $6.91 | 27,010,996.0 | -0.74% |
| Aug, 2023 | $162.6 | $125.9 | $36.73 | 39,100,499.0 | -17.25% |
| Jul, 2023 | $172.7 | $160.2 | $12.47 | 18,437,704.0 | -3.80% |
| Jun, 2023 | $168.8 | $156.2 | $12.65 | 22,047,977.0 | +3.49% |
| May, 2023 | $164.4 | $140.7 | $23.69 | 27,539,744.0 | +11.86% |
| Apr, 2023 | $161.8 | $139.6 | $22.15 | 21,796,866.0 | -10.43% |
| Mar, 2023 | $161.7 | $152.3 | $9.44 | 24,996,214.0 | +0.95% |
| Feb, 2023 | $189.3 | $151.3 | $38.00 | 27,667,183.0 | -10.81% |
| Jan, 2023 | $188.0 | $167.8 | $20.20 | 19,800,222.0 | +4.84% |
Keysight Technologies Inc Stock (KEYS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $189.4 | $166.4 | $23.02 | 17,331,200.0 | -5.43% |
| Nov, 2022 | $180.9 | $159.4 | $21.56 | 21,853,778.0 | +3.87% |
| Oct, 2022 | $177.7 | $149.7 | $28.00 | 18,611,164.0 | +10.67% |
| Sep, 2022 | $173.9 | $154.5 | $19.48 | 19,673,301.0 | -3.98% |
| Aug, 2022 | $180.7 | $160.7 | $20.01 | 18,434,297.0 | +0.78% |
| Jul, 2022 | $163.3 | $133.3 | $29.94 | 12,300,084.0 | +17.53% |
| Jun, 2022 | $150.0 | $130.1 | $19.93 | 13,938,474.0 | -4.97% |
| May, 2022 | $147.8 | $127.9 | $19.92 | 24,570,431.0 | +3.80% |
| Apr, 2022 | $160.8 | $140.0 | $20.76 | 18,191,676.0 | -11.20% |
| Mar, 2022 | $166.5 | $143.7 | $22.84 | 24,915,829.0 | +0.38% |
| Feb, 2022 | $173.1 | $147.8 | $25.33 | 24,843,078.0 | -6.78% |
| Jan, 2022 | $207.2 | $156.6 | $50.59 | 28,292,441.0 | -18.25% |
0.31%
0.29%
Cap:
|
Volume (24h):