NYSE - Delayed Quote USD

Keysight Technologies, Inc. (KEYS)

158.19
-3.81
(-2.35%)
At close: June 13 at 4:00:02 PM EDT
158.57
+0.38
+(0.24%)
After hours: June 13 at 6:10:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025158.98160.50157.61158.19158.19628,100
Jun 12, 2025162.63163.68160.99162.00162.00511,200
Jun 11, 2025163.96163.96161.96162.50162.50628,500
Jun 10, 2025163.30164.00162.39163.61163.61605,600
Jun 9, 2025163.00163.99161.95162.56162.56598,400
Jun 6, 2025161.53162.54160.98161.95161.95671,800
Jun 5, 2025161.38161.48158.66159.83159.83693,800
Jun 4, 2025161.54161.78159.51161.06161.06689,600
Jun 3, 2025158.36161.38157.83160.79160.79923,400
Jun 2, 2025157.30158.39155.64158.36158.36861,900
May 30, 2025157.78158.52155.20157.04157.042,098,200
May 29, 2025159.98160.30157.46158.66158.66973,600
May 28, 2025162.41162.70157.85158.54158.541,315,400
May 27, 2025162.31162.79160.82162.26162.26795,900
May 23, 2025158.44160.63157.85160.03160.03874,700
May 22, 2025162.18162.72159.79161.74161.741,158,100
May 21, 2025171.60174.98161.51162.47162.472,412,400
May 20, 2025161.42163.70160.40162.80162.801,839,900
May 19, 2025162.09163.58162.09162.77162.771,042,400
May 16, 2025164.53165.85163.86165.40165.40810,900
May 15, 2025163.39164.94163.00164.78164.78704,300
May 14, 2025164.54165.65163.47164.46164.46847,400
May 13, 2025163.47165.96162.95165.06165.06781,500
May 12, 2025161.40162.93160.47162.63162.631,062,600
May 9, 2025153.77154.51152.52154.12154.12784,500
May 8, 2025151.50154.08150.52152.24152.24830,100
May 7, 2025146.63149.75146.23149.55149.55963,500
May 6, 2025145.56147.55145.51146.54146.54563,600
May 5, 2025147.06148.59146.63147.29147.29715,800
May 2, 2025148.49150.27147.56148.52148.52979,400
May 1, 2025146.31147.54144.86145.54145.54920,400
Apr 30, 2025141.67145.98140.73145.40145.401,122,000
Apr 29, 2025143.19145.46142.82144.55144.55646,400
Apr 28, 2025143.47145.22141.68143.94143.94734,800
Apr 25, 2025143.37144.17141.80144.01144.01802,100
Apr 24, 2025138.66144.17137.09143.79143.791,825,600
Apr 23, 2025141.54143.74136.82137.29137.29911,900
Apr 22, 2025133.71135.97133.33135.11135.11708,000
Apr 21, 2025133.20133.83129.88131.88131.88778,400
Apr 17, 2025135.69136.95134.79135.46135.46707,800
Apr 16, 2025134.66136.52132.63134.79134.791,016,400
Apr 15, 2025136.51139.08136.20136.89136.89709,100
Apr 14, 2025138.23138.40134.83136.39136.391,322,600
Apr 11, 2025131.75134.45129.29133.59133.591,591,000
Apr 10, 2025137.32137.68129.26133.41133.411,364,600
Apr 9, 2025127.17143.77126.04142.50142.502,011,200
Apr 8, 2025134.76135.96125.01127.96127.961,221,500
Apr 7, 2025124.00134.90121.43129.89129.891,801,100
Apr 4, 2025132.34133.77123.90127.02127.022,107,000
Apr 3, 2025146.31146.31134.22135.73135.731,319,600
Apr 2, 2025148.01152.58147.95151.71151.71819,100
Apr 1, 2025149.58151.38148.03150.04150.04635,500
Mar 31, 2025147.17150.74143.98149.77149.771,442,400
Mar 28, 2025154.29155.00149.53150.33150.33767,600
Mar 27, 2025155.79156.35152.88155.15155.15742,500
Mar 26, 2025158.69159.10155.43156.40156.40566,000
Mar 25, 2025158.14159.57156.96158.47158.47657,900
Mar 24, 2025157.14159.24156.66158.72158.72737,400
Mar 21, 2025154.04155.00152.17154.56154.561,244,100
Mar 20, 2025154.17156.75154.17155.13155.13714,400
Mar 19, 2025153.33157.55152.99155.47155.47946,800
Mar 18, 2025153.06153.77152.01152.73152.73664,800
Mar 17, 2025151.58155.29150.76154.24154.24584,700
Mar 14, 2025150.00152.20147.99152.03152.03758,400
Mar 13, 2025149.74150.50147.15148.16148.16915,200
Mar 12, 2025151.39152.68148.74149.94149.94899,400
Mar 11, 2025152.59152.83148.88149.84149.841,523,100
Mar 10, 2025153.20154.69151.32152.89152.891,403,500
Mar 7, 2025154.17156.78151.90155.89155.891,000,600
Mar 6, 2025153.71156.87152.34154.52154.521,258,500
Mar 5, 2025153.42156.90151.99156.48156.48883,000
Mar 4, 2025154.28156.34152.46153.10153.101,334,500
Mar 3, 2025160.53162.65155.46155.89155.891,231,500
Feb 28, 2025157.31159.61155.52159.53159.531,775,700
Feb 27, 2025161.87164.38158.08158.21158.211,623,100
Feb 26, 2025161.72165.89158.02160.36160.363,025,800
Feb 25, 2025170.44173.15167.50172.17172.171,962,300
Feb 24, 2025176.05176.37171.00173.47173.471,484,100
Feb 21, 2025185.23185.23174.47175.45175.451,847,400
Feb 20, 2025185.59185.68183.55184.90184.90700,600
Feb 19, 2025184.56186.20183.16185.11185.11923,900
Feb 18, 2025184.84185.12182.55184.69184.691,173,800
Feb 14, 2025179.30184.35178.97183.46183.461,337,400
Feb 13, 2025177.82179.47176.45179.30179.30632,100
Feb 12, 2025173.76177.88173.07177.74177.74784,800
Feb 11, 2025175.92178.53175.62176.56176.56695,000
Feb 10, 2025176.42177.47174.87177.28177.281,202,700
Feb 7, 2025178.36178.39173.68174.32174.321,129,300
Feb 6, 2025177.70178.73176.63177.59177.59770,400
Feb 5, 2025177.68178.08175.42177.52177.52695,600
Feb 4, 2025174.10177.65173.50175.97175.971,189,000
Feb 3, 2025173.78177.90172.55176.32176.321,241,300
Jan 31, 2025171.25180.26171.25178.35178.351,721,500
Jan 30, 2025170.89171.58168.74170.52170.52703,400
Jan 29, 2025168.80170.10167.61168.33168.331,135,800
Jan 28, 2025168.80168.84164.55167.92167.921,036,300
Jan 27, 2025168.45171.52166.10168.65168.651,581,900
Jan 24, 2025173.14173.49171.92172.88172.88709,400
Jan 23, 2025171.44173.65171.09173.17173.17651,900
Jan 22, 2025171.85173.82171.40172.72172.72966,900
Jan 21, 2025167.03171.98167.03170.97170.97904,500
Jan 17, 2025167.57167.57165.55165.69165.69693,000
Jan 16, 2025166.46166.59164.35165.08165.08427,800
Jan 15, 2025167.58168.15164.18165.34165.34606,400
Jan 14, 2025162.32165.34162.14164.26164.26832,500
Jan 13, 2025159.56162.11159.02161.11161.11709,200
Jan 10, 2025162.12163.40160.61161.31161.31722,800
Jan 8, 2025164.98165.80163.05164.89164.89665,000
Jan 7, 2025166.54168.47164.72166.13166.13897,900
Jan 6, 2025165.45167.75164.60165.25165.25714,100
Jan 3, 2025161.75164.13160.55163.80163.80668,600
Jan 2, 2025162.00162.68158.74160.84160.84724,700
Dec 31, 2024161.27162.14160.30160.63160.63503,100
Dec 30, 2024160.99162.20158.81161.17161.17515,200
Dec 27, 2024163.15164.60161.54162.91162.91624,200
Dec 26, 2024162.73165.20162.73164.63164.63437,400
Dec 24, 2024162.74163.89162.10163.86163.86273,800
Dec 23, 2024162.16163.16161.34162.71162.71814,100
Dec 20, 2024159.10163.32159.08163.22163.224,540,200
Dec 19, 2024161.29162.28158.82159.85159.851,110,900
Dec 18, 2024166.00168.18160.00160.21160.211,281,000
Dec 17, 2024169.44170.33165.18166.30166.301,342,700
Dec 16, 2024169.57172.24168.70170.88170.881,466,800
Dec 13, 2024168.67168.79165.54166.50166.50754,600
Dec 12, 2024166.56169.16166.56168.35168.35953,700
Dec 11, 2024170.13170.13167.74167.76167.761,032,400
Dec 10, 2024172.53172.53168.80168.90168.901,150,600
Dec 9, 2024171.75174.05171.70172.53172.53747,800
Dec 6, 2024170.30172.50169.41171.73171.73940,500
Dec 5, 2024172.20172.50169.52169.63169.63821,500
Dec 4, 2024171.92173.59170.93172.26172.26880,600
Dec 3, 2024171.11172.13169.97171.00171.00995,700
Dec 2, 2024169.66172.93168.39171.59171.591,271,200
Nov 29, 2024168.80171.45168.80170.84170.84737,000
Nov 27, 2024171.30172.41168.26168.61168.611,203,900
Nov 26, 2024172.85173.07170.55171.91171.911,404,300
Nov 25, 2024172.00175.39170.54171.68171.685,733,200
Nov 22, 2024169.60171.05168.25170.28170.281,424,300
Nov 21, 2024165.39170.52162.83170.43170.431,917,100
Nov 20, 2024165.21168.46159.00165.48165.483,223,400
Nov 19, 2024149.14152.58147.90152.13152.132,278,300
Nov 18, 2024149.56151.60148.43151.42151.421,937,400
Nov 15, 2024151.92152.79149.26149.37149.371,282,200
Nov 14, 2024157.04157.70153.02153.68153.681,223,400
Nov 13, 2024160.00160.63156.51157.30157.301,299,800
Nov 12, 2024163.41164.32160.66161.21161.21742,800
Nov 11, 2024165.40166.28162.11163.74163.74903,600
Nov 8, 2024164.30165.52163.21165.42165.42844,300
Nov 7, 2024162.51165.35162.06165.18165.181,147,400
Nov 6, 2024160.74162.34158.67161.85161.851,729,900
Nov 5, 2024153.69155.39152.61154.89154.891,043,000
Nov 4, 2024154.01155.79153.41153.56153.561,127,400
Nov 1, 2024150.08152.66149.85151.55151.551,014,000
Oct 31, 2024151.00151.19148.37149.01149.01863,900
Oct 30, 2024154.24154.80151.96151.98151.98918,900
Oct 29, 2024155.58156.80155.22155.27155.271,009,700
Oct 28, 2024157.52157.72155.70155.73155.73733,700
Oct 25, 2024154.90156.46154.85155.98155.98795,900
Oct 24, 2024154.20154.68152.94153.75153.75587,100
Oct 23, 2024155.00155.62151.44153.35153.35621,500
Oct 22, 2024156.93157.51153.05155.36155.36916,500
Oct 21, 2024159.20159.34157.06157.82157.82851,300
Oct 18, 2024159.44161.00158.29159.95159.95940,800
Oct 17, 2024157.97158.81157.43158.17158.17893,500
Oct 16, 2024158.69159.76157.13157.25157.25959,700
Oct 15, 2024159.41162.42156.68158.06158.062,345,700
Oct 14, 2024159.00159.33157.69158.96158.961,348,700
Oct 11, 2024157.20159.86157.20159.01159.01653,800
Oct 10, 2024156.17157.89155.51157.51157.51673,800
Oct 9, 2024156.18160.17155.65158.11158.111,025,200
Oct 8, 2024156.04156.39154.63155.58155.58804,700
Oct 7, 2024155.07156.50154.85155.99155.99990,000
Oct 4, 2024157.18157.26154.93156.38156.38667,600
Oct 3, 2024154.53155.09152.62154.57154.57602,700
Oct 2, 2024154.50157.15153.76155.69155.69689,900
Oct 1, 2024158.34158.34153.68154.71154.71973,500
Sep 30, 2024157.95159.70157.16158.93158.93918,300
Sep 27, 2024159.00160.71158.00158.70158.701,018,900
Sep 26, 2024156.52158.75155.48158.64158.641,175,100
Sep 25, 2024153.61154.52151.99152.73152.73748,700
Sep 24, 2024152.81154.37152.05154.09154.09801,000
Sep 23, 2024152.92153.06151.07151.56151.561,024,500
Sep 20, 2024154.21154.80151.88152.42152.421,806,400
Sep 19, 2024154.20156.35153.60155.38155.381,024,000
Sep 18, 2024150.88152.73149.07150.21150.21616,900
Sep 17, 2024150.84151.83149.34150.49150.49496,900
Sep 16, 2024149.51150.30148.56149.48149.48607,100
Sep 13, 2024148.83151.15148.77150.04150.04640,600
Sep 12, 2024148.34149.64146.78148.42148.42561,800
Sep 11, 2024146.78148.67143.98148.17148.17791,100
Sep 10, 2024145.68147.65144.38147.38147.38843,400
Sep 9, 2024144.68147.17144.27145.82145.821,015,700
Sep 6, 2024146.96147.78143.05143.11143.11907,400
Sep 5, 2024148.13148.52146.63147.07147.07744,700
Sep 4, 2024147.20149.34147.11149.12149.121,015,800
Sep 3, 2024152.85153.28147.27148.05148.051,120,700
Aug 30, 2024154.28155.00152.90154.12154.121,539,400
Aug 29, 2024153.93155.06152.56152.82152.821,073,600
Aug 28, 2024154.10154.64151.73152.59152.59752,400
Aug 27, 2024153.10155.60152.26154.10154.10796,700
Aug 26, 2024155.14155.88153.66154.12154.12944,700
Aug 23, 2024155.96156.71154.23155.01155.011,013,900
Aug 22, 2024157.83159.23153.93154.64154.641,585,300
Aug 21, 2024156.55157.98152.23157.81157.814,384,100
Aug 20, 2024138.32140.07138.08138.57138.572,373,100
Aug 19, 2024135.28138.76135.26138.50138.501,379,400
Aug 16, 2024132.38135.57132.38135.30135.301,901,300
Aug 15, 2024129.76132.75129.13132.67132.671,077,600
Aug 14, 2024128.24128.48126.78127.27127.27962,500
Aug 13, 2024124.58128.01124.10127.86127.861,281,600
Aug 12, 2024123.06124.38122.44123.75123.751,267,000
Aug 9, 2024122.82123.61121.45122.87122.872,048,300
Aug 8, 2024121.20123.93120.24123.12123.122,165,900
Aug 7, 2024124.40126.08119.72119.86119.862,108,100
Aug 6, 2024123.52125.08122.31123.22123.222,807,700
Aug 5, 2024122.80123.84120.96122.81122.811,837,300
Aug 2, 2024129.53130.92125.61126.70126.701,821,900
Aug 1, 2024138.75138.75131.01132.53132.531,090,000
Jul 31, 2024137.95142.04137.95139.57139.571,205,100
Jul 30, 2024138.09139.15135.30135.95135.95682,300
Jul 29, 2024138.67139.16137.08137.31137.31500,300
Jul 26, 2024137.73138.98137.18138.40138.40816,100
Jul 25, 2024136.23137.88135.35135.89135.891,228,500
Jul 24, 2024138.47140.60135.78135.99135.991,132,600
Jul 23, 2024140.89141.90138.97139.17139.17952,300
Jul 22, 2024138.70140.68138.10140.26140.26912,800
Jul 19, 2024141.36141.36137.18137.40137.401,105,700
Jul 18, 2024145.56146.13139.93141.15141.15974,900
Jul 17, 2024147.87148.28145.52145.60145.601,384,000
Jul 16, 2024146.25149.67145.30149.46149.461,483,700
Jul 15, 2024142.27145.54142.13145.53145.531,351,200
Jul 12, 2024141.00143.90140.18142.11142.111,142,000
Jul 11, 2024139.22140.76138.73139.99139.99756,700
Jul 10, 2024136.31137.69135.01137.52137.521,051,500
Jul 9, 2024137.97137.97135.79136.06136.06699,200
Jul 8, 2024137.78140.37137.78138.10138.101,066,500
Jul 5, 2024136.30137.48134.70137.35137.351,058,600
Jul 3, 2024136.91136.91134.82135.33135.33587,300
Jul 2, 2024135.09137.68135.08136.45136.45686,200
Jul 1, 2024136.75137.00134.51134.93134.93790,500
Jun 28, 2024136.19138.47135.63136.75136.753,421,800
Jun 27, 2024136.36136.68134.55135.22135.221,068,500
Jun 26, 2024136.07136.44135.00135.90135.901,352,800
Jun 25, 2024136.75137.61135.95137.56137.561,122,200
Jun 24, 2024136.50138.61135.84136.91136.91923,500
Jun 21, 2024135.27137.33134.30137.00137.002,003,600
Jun 20, 2024136.20137.24135.20135.44135.441,038,400
Jun 18, 2024137.00137.67135.55136.10136.10935,000
Jun 17, 2024135.89137.32135.32136.95136.95851,900
Jun 14, 2024136.82137.52135.10135.98135.98756,000

Related Tickers

TDY Teledyne Technologies Incorporated
487.47
-1.51%
 
FTV Fortive Corporation
69.43
-2.13%
 
CGNX Cognex Corporation
30.15
-1.47%
 
VNT Vontier Corporation
35.50
-2.66%
 
TRMB Trimble Inc.
71.08
-1.77%
 
COHR Coherent Corp.
77.37
-4.42%
 
BMI Badger Meter, Inc.
242.75
-0.77%
 
ITRI Itron, Inc.
121.96
-0.76%
 
GRMN Garmin Ltd.
201.32
-3.39%
 
NOVT Novanta Inc.
122.20
-3.08%