Keysight Technologies

KEYS
🏛️ usa →
174.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 159.45 160.37 158.60 159.09 0.8M
2023-12-28 160.58 160.73 159.48 159.93 0.6M
2023-12-27 159.82 160.95 159.06 160.34 0.6M
2023-12-26 159.32 160.61 159.10 160.00 0.5M
2023-12-22 159.88 160.22 158.27 159.21 0.8M
2023-12-21 157.91 159.42 157.38 158.83 1.1M
2023-12-20 159.11 160.20 156.61 156.66 1.5M
2023-12-19 159.20 159.72 158.35 159.20 1.5M
2023-12-18 158.62 158.89 156.97 158.75 1.7M
2023-12-15 158.32 159.92 156.21 158.53 4.8M
2023-12-14 153.63 159.09 153.50 158.72 3.0M
2023-12-13 149.46 153.07 148.76 152.31 2.1M
2023-12-12 147.15 149.92 146.46 149.37 1.7M
2023-12-11 145.00 147.35 144.72 147.15 2.2M
2023-12-08 142.18 144.92 142.05 144.33 1.7M
2023-12-07 141.90 143.25 141.24 141.89 1.9M
2023-12-06 139.00 142.06 138.51 141.03 2.4M
2023-12-05 137.78 138.93 137.25 138.22 1.6M
2023-12-04 136.99 138.59 136.37 138.14 1.3M
2023-12-01 135.71 138.03 135.12 137.88 1.1M
2023-11-30 138.37 138.78 135.71 135.89 3.9M
2023-11-29 137.60 139.22 137.33 137.88 1.3M
2023-11-28 135.96 138.18 135.85 136.32 1.4M
2023-11-27 134.90 136.99 134.75 136.35 1.3M
2023-11-24 135.60 136.26 134.85 136.04 0.5M
2023-11-22 135.23 137.05 135.16 135.72 2.0M
2023-11-21 137.53 138.50 133.53 134.56 2.6M
2023-11-20 132.82 135.59 132.75 134.92 1.9M
2023-11-17 134.03 134.03 132.18 133.18 1.2M
2023-11-16 132.70 133.18 131.62 132.80 1.4M
2023-11-15 130.11 134.78 130.00 133.19 2.2M
2023-11-14 125.38 129.54 124.50 129.17 2.0M
2023-11-13 123.87 124.09 122.01 123.32 1.4M
2023-11-10 122.46 124.27 120.92 124.25 2.4M
2023-11-09 124.79 124.79 121.22 121.91 1.2M
2023-11-08 125.00 125.51 123.92 124.79 0.9M
2023-11-07 123.62 125.22 123.35 125.02 0.9M
2023-11-06 125.44 125.63 123.40 124.02 1.2M
2023-11-03 124.73 126.12 124.00 125.76 1.0M
2023-11-02 122.68 123.67 121.92 123.20 1.2M
2023-11-01 122.06 122.37 119.32 120.80 1.1M
2023-10-31 120.19 123.56 119.77 122.05 2.1M
2023-10-30 119.85 120.59 118.63 119.74 1.5M
2023-10-27 120.00 120.62 118.57 119.31 1.1M
2023-10-26 120.93 121.85 119.48 119.66 1.1M
2023-10-25 121.00 121.21 119.42 120.47 1.1M
2023-10-24 122.06 122.95 121.33 122.24 0.9M
2023-10-23 122.46 123.24 121.51 121.91 1.0M
2023-10-20 123.59 124.34 122.49 122.82 1.5M
2023-10-19 125.53 126.37 123.71 123.99 1.5M
2023-10-18 128.86 129.25 125.79 126.01 1.0M
2023-10-17 129.72 130.76 128.04 129.34 1.2M
2023-10-16 129.67 131.97 129.26 131.44 1.1M
2023-10-13 129.61 129.91 127.75 128.93 0.9M
2023-10-12 133.27 133.28 129.67 129.74 1.1M
2023-10-11 132.50 133.20 131.99 132.92 1.0M
2023-10-10 131.50 133.36 131.28 132.31 0.7M
2023-10-09 130.73 131.68 130.08 131.16 0.7M
2023-10-06 129.03 131.99 128.61 131.06 0.8M
2023-10-05 130.28 130.66 127.59 129.28 1.4M
2023-10-04 130.72 131.42 128.68 130.37 1.4M
2023-10-03 131.16 132.15 130.27 131.30 1.1M
2023-10-02 131.91 132.78 131.36 131.70 0.9M
2023-09-29 134.00 134.19 131.80 132.31 1.1M
2023-09-28 130.73 133.77 130.04 132.64 1.2M
2023-09-27 130.65 131.30 129.91 130.40 1.3M
2023-09-26 129.80 130.51 129.69 130.03 1.2M
2023-09-25 130.20 131.19 129.84 130.79 1.0M
2023-09-22 131.37 132.48 130.79 130.98 1.3M
2023-09-21 130.99 131.67 129.85 131.00 1.9M
2023-09-20 133.83 133.90 132.13 132.54 1.2M
2023-09-19 132.52 133.21 131.67 132.96 1.1M
2023-09-18 131.46 133.07 131.02 132.75 1.3M
2023-09-15 134.24 134.64 132.69 132.86 3.6M
2023-09-14 133.00 133.74 132.53 133.12 1.3M
2023-09-13 131.13 133.18 130.95 131.89 1.0M
2023-09-12 132.60 133.73 131.64 131.65 1.1M
2023-09-11 133.15 133.76 131.81 132.72 1.3M
2023-09-08 131.46 132.63 131.13 132.30 1.0M
2023-09-07 133.07 133.07 130.55 131.60 1.5M
2023-09-06 134.00 134.35 133.26 133.98 1.0M
2023-09-05 134.50 136.61 133.89 134.56 1.7M
2023-09-01 134.48 134.99 132.54 133.88 1.1M
2023-08-31 133.27 134.31 132.21 133.30 2.4M
2023-08-30 131.56 133.36 131.39 132.58 1.5M
2023-08-29 128.93 132.34 128.71 132.26 1.3M
2023-08-28 130.02 130.41 128.99 129.26 1.1M
2023-08-25 127.84 130.00 127.73 129.20 1.4M
2023-08-24 130.24 130.43 127.53 127.70 1.8M
2023-08-23 128.69 130.98 128.20 130.10 2.0M
2023-08-22 129.79 131.49 128.14 128.67 2.9M
2023-08-21 128.72 130.00 126.01 129.59 3.6M
2023-08-18 128.50 135.85 125.89 129.37 7.8M
2023-08-17 151.89 151.89 149.89 150.05 1.3M
2023-08-16 152.08 153.62 150.67 150.80 1.2M
2023-08-15 156.77 156.77 152.45 152.87 1.0M
2023-08-14 150.44 157.32 149.87 157.04 1.8M
2023-08-11 156.34 157.10 155.58 156.54 0.9M
2023-08-10 157.59 159.51 156.80 157.52 0.9M
2023-08-09 157.00 157.36 155.60 156.67 0.9M
2023-08-08 158.61 159.21 155.93 156.91 0.9M
2023-08-07 158.59 159.84 158.18 159.13 0.8M
2023-08-04 158.59 160.31 157.76 158.71 0.9M
2023-08-03 158.72 159.37 157.17 158.57 0.8M
2023-08-02 160.00 161.34 158.57 159.86 1.1M
2023-08-01 161.00 162.63 160.30 161.07 1.0M
2023-07-31 161.47 162.40 160.25 161.08 1.4M
2023-07-28 166.45 167.16 161.66 162.69 1.8M
2023-07-27 169.38 170.60 165.67 166.07 0.9M
2023-07-26 168.52 169.62 167.88 169.00 0.9M
2023-07-25 168.70 170.32 168.03 169.15 0.8M
2023-07-24 168.98 169.38 167.79 168.29 0.6M
2023-07-21 168.08 169.06 167.68 168.32 0.5M
2023-07-20 171.20 171.40 166.92 167.40 0.9M
2023-07-19 170.44 172.72 169.68 172.58 1.1M
2023-07-18 169.36 170.09 168.29 169.89 0.8M
2023-07-17 167.07 170.92 166.19 170.43 1.1M
2023-07-14 168.49 168.49 165.86 167.01 0.8M
2023-07-13 168.92 169.45 168.20 169.07 0.8M
2023-07-12 170.00 170.71 167.88 168.17 1.0M
2023-07-11 169.43 169.62 167.98 169.43 0.7M
2023-07-10 163.95 168.96 163.87 168.83 1.0M
2023-07-07 164.10 165.59 163.58 163.77 0.8M
2023-07-06 163.27 164.97 162.49 164.64 1.0M
2023-07-05 165.57 166.74 164.50 164.97 1.0M
2023-07-03 166.22 167.03 164.42 166.98 0.6M
2023-06-30 167.81 168.81 166.56 167.45 1.2M
2023-06-29 164.00 165.76 163.29 165.34 0.9M
2023-06-28 162.25 163.51 161.40 162.95 0.7M
2023-06-27 159.33 162.85 159.33 162.56 0.6M
2023-06-26 158.62 159.94 158.30 158.92 0.7M
2023-06-23 158.26 158.44 156.17 157.98 3.6M
2023-06-22 161.04 161.13 158.74 159.89 1.6M
2023-06-21 161.61 162.24 160.88 161.16 1.2M
2023-06-20 164.08 164.86 161.42 162.58 1.3M
2023-06-16 166.65 167.44 164.79 164.86 1.9M
2023-06-15 163.12 165.90 162.94 165.41 1.0M
2023-06-14 164.62 165.95 163.36 164.18 0.9M
2023-06-13 164.85 165.46 163.86 164.93 0.7M
2023-06-12 161.95 164.11 161.91 164.03 0.8M
2023-06-09 163.40 164.17 161.51 161.57 0.8M
2023-06-08 161.90 162.69 160.94 162.38 0.7M
2023-06-07 161.89 163.47 161.22 161.47 0.8M
2023-06-06 160.88 162.41 160.49 161.47 0.6M
2023-06-05 163.30 163.74 160.38 161.45 0.8M
2023-06-02 164.08 164.39 161.79 163.26 0.8M
2023-06-01 161.96 163.72 160.95 163.14 0.8M
2023-05-31 160.95 163.07 160.71 161.80 2.9M
2023-05-30 163.32 164.36 161.37 162.27 1.2M
2023-05-26 158.06 162.33 158.06 161.63 1.1M
2023-05-25 156.67 158.14 156.17 157.10 1.3M
2023-05-24 155.79 156.49 155.00 155.46 1.1M
2023-05-23 158.41 159.40 157.08 157.49 1.0M
2023-05-22 157.00 159.24 156.75 158.72 0.9M
2023-05-19 157.49 158.98 156.89 157.19 1.1M
2023-05-18 157.00 157.78 155.27 157.72 1.4M
2023-05-17 159.98 161.65 155.92 157.66 2.7M
2023-05-16 148.13 149.23 146.34 146.52 2.0M
2023-05-15 146.00 148.85 144.90 148.80 1.5M
2023-05-12 145.29 145.54 143.99 145.27 0.9M
2023-05-11 145.84 145.84 143.53 144.51 1.0M
2023-05-10 144.68 145.78 143.43 145.67 1.1M
2023-05-09 141.93 143.17 141.47 143.00 0.5M
2023-05-08 144.35 144.83 142.61 143.13 0.8M
2023-05-05 142.00 143.84 141.71 143.66 0.8M
2023-05-04 142.04 142.61 140.67 141.27 0.9M
2023-05-03 143.49 144.99 142.52 142.57 1.3M
2023-05-02 144.03 144.39 141.17 142.42 1.4M
2023-05-01 144.71 145.99 144.46 144.54 1.6M
2023-04-28 141.46 144.72 141.40 144.64 2.0M
2023-04-27 141.45 142.18 139.63 141.89 1.3M
2023-04-26 141.12 142.08 140.64 141.25 1.1M
2023-04-25 146.60 146.60 141.87 141.97 1.9M
2023-04-24 147.94 148.32 145.91 146.83 0.8M
2023-04-21 148.30 148.82 147.22 148.37 0.6M
2023-04-20 147.16 149.23 146.31 147.80 1.0M
2023-04-19 149.61 149.71 146.94 148.63 1.5M
2023-04-18 153.74 153.95 149.78 150.27 1.9M
2023-04-17 158.70 158.70 151.50 153.03 1.9M
2023-04-14 159.61 161.65 158.76 159.56 0.7M
2023-04-13 158.09 160.14 157.38 159.76 0.9M
2023-04-12 157.72 159.60 157.29 157.69 1.1M
2023-04-11 158.08 158.43 155.95 156.17 1.0M
2023-04-10 155.00 157.44 155.00 157.41 0.5M
2023-04-06 154.50 156.68 153.66 155.75 0.9M
2023-04-05 156.49 157.35 155.53 155.96 0.9M
2023-04-04 161.36 161.77 156.51 157.30 1.8M
2023-04-03 159.91 161.32 159.29 161.07 0.7M
2023-03-31 158.63 161.71 158.32 161.48 0.9M
2023-03-30 158.27 159.44 157.58 158.07 0.7M
2023-03-29 157.13 157.45 155.52 156.65 0.6M
2023-03-28 155.45 155.48 154.00 155.31 0.5M
2023-03-27 157.72 158.10 155.65 155.75 0.6M
2023-03-24 156.18 156.75 154.68 156.70 0.9M
2023-03-23 155.66 159.00 154.90 156.44 1.5M
2023-03-22 156.62 159.28 154.77 154.83 0.7M
2023-03-21 156.99 157.85 155.63 157.25 1.0M
2023-03-20 154.88 157.88 154.88 155.56 0.8M
2023-03-17 155.51 155.93 152.89 155.16 2.4M
2023-03-16 154.21 155.92 153.66 155.39 2.0M
2023-03-15 154.16 155.47 152.58 154.45 0.9M
2023-03-14 156.83 158.31 155.09 156.77 1.1M
2023-03-13 153.38 157.22 152.27 154.19 1.0M
2023-03-10 157.18 157.73 153.21 154.51 0.9M
2023-03-09 159.21 160.34 157.22 157.42 1.2M
2023-03-08 158.50 159.28 156.97 158.38 1.5M
2023-03-07 159.99 160.68 157.33 158.01 1.1M
2023-03-06 160.34 161.43 158.95 159.36 1.1M
2023-03-03 157.50 159.70 157.33 159.70 1.1M
2023-03-02 155.78 157.90 154.70 157.84 1.1M
2023-03-01 159.49 160.65 155.80 157.12 1.2M
2023-02-28 160.92 161.60 159.72 159.96 1.9M
2023-02-27 159.38 161.77 158.86 161.23 1.2M
2023-02-24 158.78 158.98 154.79 157.81 1.6M
2023-02-23 160.87 161.99 158.41 160.86 2.7M
2023-02-22 160.65 163.51 151.31 159.72 6.3M
2023-02-21 184.29 185.69 182.98 182.98 1.8M
2023-02-17 185.89 187.49 185.08 185.78 1.1M
2023-02-16 186.65 189.32 185.96 186.97 1.0M
2023-02-15 184.67 188.57 184.67 188.51 0.9M
2023-02-14 183.86 186.73 183.21 185.24 0.9M
2023-02-13 181.31 184.39 181.02 184.00 0.6M
2023-02-10 181.25 182.13 180.26 180.75 1.1M
2023-02-09 183.08 184.83 181.60 182.52 1.1M
2023-02-08 182.02 183.41 180.37 181.38 0.6M
2023-02-07 178.48 183.35 177.67 182.97 0.9M
2023-02-06 179.62 180.86 178.56 179.23 0.9M
2023-02-03 180.29 184.61 180.29 181.40 0.7M
2023-02-02 181.49 183.55 179.72 182.18 1.1M
2023-02-01 178.22 180.48 175.98 179.49 1.1M
2023-01-31 177.34 179.44 176.72 179.35 1.0M
2023-01-30 176.13 177.79 175.54 176.91 1.1M
2023-01-27 178.81 179.84 177.24 177.45 1.2M
2023-01-26 181.47 182.33 179.06 180.06 1.1M
2023-01-25 177.71 180.89 175.85 180.85 1.0M
2023-01-24 180.55 181.72 178.92 180.21 0.6M
2023-01-23 178.77 181.96 177.75 180.55 1.0M
2023-01-20 177.11 179.27 176.00 178.92 1.0M
2023-01-19 180.43 181.34 176.20 176.72 1.1M
2023-01-18 186.02 188.01 181.26 181.49 1.1M
2023-01-17 180.98 185.80 180.61 184.96 1.5M
2023-01-13 177.16 180.90 177.16 180.61 1.0M
2023-01-12 179.37 180.50 177.64 177.92 0.7M
2023-01-11 175.91 179.45 174.69 179.44 0.9M
2023-01-10 177.24 178.47 175.85 178.01 1.1M
2023-01-09 177.28 180.62 175.98 176.61 1.3M
2023-01-06 171.42 176.41 170.29 175.42 0.7M
2023-01-05 169.14 170.39 167.81 168.87 0.8M
2023-01-04 172.81 174.03 168.92 170.49 0.7M
2023-01-03 172.87 172.87 169.40 170.94 1.0M