NYSE - Delayed Quote • USD
Keysight Technologies, Inc. (KEYS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:23 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 146.62 | 147.77 | 144.78 | 145.12 | 145.12 | 1,095,900 |
Apr 18, 2024 | 149.87 | 149.87 | 146.65 | 146.89 | 146.89 | 1,052,900 |
Apr 17, 2024 | 152.06 | 152.96 | 149.67 | 149.93 | 149.93 | 882,500 |
Apr 16, 2024 | 153.16 | 153.31 | 150.60 | 151.60 | 151.60 | 965,100 |
Apr 15, 2024 | 157.05 | 157.05 | 152.06 | 153.32 | 153.32 | 1,082,900 |
Apr 12, 2024 | 157.81 | 159.12 | 154.75 | 155.10 | 155.10 | 2,256,500 |
Apr 11, 2024 | 157.18 | 160.32 | 156.02 | 160.14 | 160.14 | 1,457,500 |
Apr 10, 2024 | 156.79 | 158.29 | 155.01 | 157.05 | 157.05 | 1,833,900 |
Apr 9, 2024 | 159.68 | 160.20 | 158.65 | 160.05 | 160.05 | 1,395,700 |
Apr 8, 2024 | 158.33 | 159.49 | 157.54 | 158.75 | 158.75 | 1,375,600 |
Apr 5, 2024 | 154.69 | 157.59 | 154.26 | 157.23 | 157.23 | 952,600 |
Apr 4, 2024 | 157.99 | 159.82 | 153.70 | 154.85 | 154.85 | 1,430,100 |
Apr 3, 2024 | 153.09 | 156.29 | 152.74 | 156.11 | 156.11 | 981,400 |
Apr 2, 2024 | 153.14 | 154.41 | 152.48 | 153.75 | 153.75 | 992,000 |
Apr 1, 2024 | 156.05 | 156.11 | 154.39 | 155.00 | 155.00 | 639,500 |
Mar 28, 2024 | 155.63 | 157.85 | 155.55 | 156.38 | 156.38 | 1,322,600 |
Mar 27, 2024 | 153.39 | 156.19 | 152.63 | 155.84 | 155.84 | 1,260,300 |
Mar 26, 2024 | 152.88 | 154.15 | 152.04 | 152.27 | 152.27 | 1,330,200 |
Mar 25, 2024 | 153.78 | 155.24 | 152.24 | 152.58 | 152.58 | 888,600 |
Mar 22, 2024 | 153.79 | 154.78 | 152.07 | 154.39 | 154.39 | 1,177,700 |
Mar 21, 2024 | 151.73 | 155.16 | 150.91 | 154.24 | 154.24 | 1,078,100 |
Mar 20, 2024 | 149.93 | 150.73 | 148.58 | 150.68 | 150.68 | 1,080,200 |
Mar 19, 2024 | 148.94 | 149.98 | 148.17 | 149.58 | 149.58 | 859,200 |
Mar 18, 2024 | 151.17 | 151.36 | 149.61 | 149.71 | 149.71 | 897,400 |
Mar 15, 2024 | 149.40 | 150.92 | 149.32 | 149.80 | 149.80 | 3,923,000 |
Mar 14, 2024 | 151.97 | 152.65 | 149.60 | 150.96 | 150.96 | 1,057,400 |
Mar 13, 2024 | 152.04 | 153.27 | 151.12 | 151.97 | 151.97 | 1,390,300 |
Mar 12, 2024 | 153.13 | 153.13 | 151.00 | 152.08 | 152.08 | 1,151,000 |
Mar 11, 2024 | 152.72 | 154.02 | 151.89 | 152.14 | 152.14 | 1,039,000 |
Mar 8, 2024 | 158.07 | 158.26 | 154.33 | 154.33 | 154.33 | 1,154,300 |
Mar 7, 2024 | 156.65 | 158.31 | 156.11 | 157.31 | 157.31 | 1,213,800 |
Mar 6, 2024 | 157.12 | 158.12 | 156.57 | 157.15 | 157.15 | 1,033,300 |
Mar 5, 2024 | 156.40 | 157.06 | 154.09 | 155.77 | 155.77 | 1,383,300 |
Mar 4, 2024 | 156.05 | 158.50 | 155.14 | 157.50 | 157.50 | 1,257,500 |
Mar 1, 2024 | 154.25 | 157.40 | 153.33 | 157.07 | 157.07 | 945,500 |
Feb 29, 2024 | 155.00 | 155.09 | 152.95 | 154.30 | 154.30 | 1,539,600 |
Feb 28, 2024 | 151.79 | 154.17 | 151.10 | 153.75 | 153.75 | 1,434,300 |
Feb 27, 2024 | 152.31 | 153.32 | 151.35 | 152.76 | 152.76 | 1,416,500 |
Feb 26, 2024 | 150.27 | 152.41 | 149.79 | 152.35 | 152.35 | 2,253,300 |
Feb 23, 2024 | 149.41 | 150.51 | 147.08 | 149.97 | 149.97 | 1,669,400 |
Feb 22, 2024 | 145.84 | 149.31 | 144.12 | 149.04 | 149.04 | 1,917,900 |
Feb 21, 2024 | 140.29 | 144.15 | 138.18 | 144.04 | 144.04 | 3,981,300 |
Feb 20, 2024 | 151.35 | 154.96 | 151.07 | 154.43 | 154.43 | 1,625,900 |
Feb 16, 2024 | 154.86 | 156.48 | 154.06 | 155.22 | 155.22 | 1,994,100 |
Feb 15, 2024 | 153.56 | 156.08 | 153.10 | 154.66 | 154.66 | 1,387,000 |
Feb 14, 2024 | 155.00 | 155.96 | 154.10 | 154.89 | 154.89 | 1,713,500 |
Feb 13, 2024 | 155.49 | 156.79 | 151.80 | 153.15 | 153.15 | 1,945,200 |
Feb 12, 2024 | 160.85 | 161.77 | 159.01 | 159.07 | 159.07 | 955,600 |
Feb 9, 2024 | 161.67 | 162.51 | 160.94 | 161.52 | 161.52 | 820,600 |
Feb 8, 2024 | 158.47 | 161.90 | 157.92 | 161.18 | 161.18 | 927,200 |
Feb 7, 2024 | 157.21 | 159.12 | 156.33 | 158.14 | 158.14 | 928,500 |
Feb 6, 2024 | 154.22 | 155.97 | 153.84 | 155.97 | 155.97 | 629,600 |
Feb 5, 2024 | 155.22 | 155.58 | 153.21 | 154.15 | 154.15 | 635,900 |
Feb 2, 2024 | 153.95 | 156.33 | 153.25 | 155.70 | 155.70 | 541,800 |
Feb 1, 2024 | 153.39 | 154.96 | 151.68 | 154.52 | 154.52 | 1,125,300 |
Jan 31, 2024 | 156.87 | 156.87 | 153.06 | 153.26 | 153.26 | 1,316,200 |
Jan 30, 2024 | 159.50 | 160.31 | 157.70 | 157.72 | 157.72 | 1,048,600 |
Jan 29, 2024 | 155.39 | 159.38 | 155.02 | 159.33 | 159.33 | 1,133,900 |
Jan 26, 2024 | 156.42 | 156.99 | 155.41 | 155.93 | 155.93 | 1,047,800 |
Jan 25, 2024 | 156.09 | 157.41 | 155.00 | 155.60 | 155.60 | 1,002,500 |
Jan 24, 2024 | 156.05 | 157.24 | 154.57 | 155.22 | 155.22 | 924,400 |
Jan 23, 2024 | 155.61 | 155.84 | 153.97 | 155.04 | 155.04 | 632,700 |
Jan 22, 2024 | 154.68 | 155.90 | 154.43 | 154.99 | 154.99 | 787,100 |
Jan 19, 2024 | 153.11 | 153.66 | 151.15 | 153.63 | 153.63 | 969,500 |
Jan 18, 2024 | 150.94 | 152.51 | 149.55 | 152.37 | 152.37 | 1,100,600 |
Jan 17, 2024 | 149.50 | 150.38 | 148.54 | 149.76 | 149.76 | 1,057,000 |
Jan 16, 2024 | 150.76 | 151.39 | 150.00 | 150.70 | 150.70 | 1,125,800 |
Jan 12, 2024 | 152.78 | 153.28 | 151.46 | 151.95 | 151.95 | 772,100 |
Jan 11, 2024 | 153.99 | 153.99 | 150.39 | 152.09 | 152.09 | 1,152,200 |
Jan 10, 2024 | 152.00 | 153.74 | 151.46 | 153.00 | 153.00 | 994,800 |
Jan 9, 2024 | 151.41 | 152.52 | 150.93 | 151.42 | 151.42 | 782,700 |
Jan 8, 2024 | 149.86 | 153.26 | 149.16 | 153.01 | 153.01 | 806,400 |
Jan 5, 2024 | 148.60 | 150.18 | 148.19 | 148.96 | 148.96 | 857,300 |
Jan 4, 2024 | 149.52 | 150.57 | 148.96 | 149.61 | 149.61 | 1,036,100 |
Jan 3, 2024 | 154.01 | 154.09 | 150.63 | 150.65 | 150.65 | 1,048,300 |
Jan 2, 2024 | 157.40 | 157.40 | 154.93 | 155.49 | 155.49 | 1,060,000 |
Dec 29, 2023 | 159.45 | 160.37 | 158.60 | 159.09 | 159.09 | 751,800 |
Dec 28, 2023 | 160.58 | 160.73 | 159.48 | 159.93 | 159.93 | 595,700 |
Dec 27, 2023 | 159.82 | 160.95 | 159.06 | 160.34 | 160.34 | 602,800 |
Dec 26, 2023 | 159.32 | 160.61 | 159.10 | 160.00 | 160.00 | 478,800 |
Dec 22, 2023 | 159.88 | 160.21 | 158.27 | 159.21 | 159.21 | 801,100 |
Dec 21, 2023 | 157.91 | 159.41 | 157.38 | 158.83 | 158.83 | 1,057,500 |
Dec 20, 2023 | 159.11 | 160.20 | 156.61 | 156.66 | 156.66 | 1,548,100 |
Dec 19, 2023 | 159.20 | 159.72 | 158.35 | 159.20 | 159.20 | 1,458,600 |
Dec 18, 2023 | 158.62 | 158.89 | 156.97 | 158.75 | 158.75 | 1,687,500 |
Dec 15, 2023 | 158.32 | 159.92 | 156.21 | 158.53 | 158.53 | 4,769,300 |
Dec 14, 2023 | 153.63 | 159.09 | 153.50 | 158.72 | 158.72 | 2,959,700 |
Dec 13, 2023 | 149.46 | 153.07 | 148.76 | 152.31 | 152.31 | 2,120,200 |
Dec 12, 2023 | 147.15 | 149.92 | 146.46 | 149.37 | 149.37 | 1,678,700 |
Dec 11, 2023 | 145.00 | 147.35 | 144.72 | 147.15 | 147.15 | 2,189,700 |
Dec 8, 2023 | 142.18 | 144.92 | 142.05 | 144.33 | 144.33 | 1,717,200 |
Dec 7, 2023 | 141.90 | 143.25 | 141.24 | 141.89 | 141.89 | 1,916,200 |
Dec 6, 2023 | 139.00 | 142.06 | 138.51 | 141.03 | 141.03 | 2,384,200 |
Dec 5, 2023 | 137.78 | 138.93 | 137.25 | 138.22 | 138.22 | 1,639,800 |
Dec 4, 2023 | 136.99 | 138.59 | 136.37 | 138.14 | 138.14 | 1,290,800 |
Dec 1, 2023 | 135.71 | 138.03 | 135.12 | 137.88 | 137.88 | 1,138,600 |
Nov 30, 2023 | 138.37 | 138.78 | 135.71 | 135.89 | 135.89 | 3,915,500 |
Nov 29, 2023 | 137.60 | 139.22 | 137.32 | 137.88 | 137.88 | 1,271,200 |
Nov 28, 2023 | 135.96 | 138.18 | 135.85 | 136.32 | 136.32 | 1,410,200 |
Nov 27, 2023 | 134.90 | 136.99 | 134.74 | 136.35 | 136.35 | 1,291,800 |
Nov 24, 2023 | 135.60 | 136.26 | 134.85 | 136.04 | 136.04 | 512,200 |
Nov 22, 2023 | 135.23 | 137.04 | 135.16 | 135.72 | 135.72 | 1,988,600 |
Nov 21, 2023 | 137.53 | 138.50 | 133.53 | 134.56 | 134.56 | 2,609,100 |
Nov 20, 2023 | 132.82 | 135.59 | 132.75 | 134.92 | 134.92 | 1,928,500 |
Nov 17, 2023 | 134.03 | 134.03 | 132.18 | 133.18 | 133.18 | 1,154,100 |
Nov 16, 2023 | 132.70 | 133.18 | 131.62 | 132.80 | 132.80 | 1,355,700 |
Nov 15, 2023 | 130.11 | 134.78 | 130.00 | 133.19 | 133.19 | 2,195,800 |
Nov 14, 2023 | 125.38 | 129.54 | 124.50 | 129.17 | 129.17 | 1,982,300 |
Nov 13, 2023 | 123.87 | 124.09 | 122.01 | 123.32 | 123.32 | 1,382,600 |
Nov 10, 2023 | 122.46 | 124.27 | 120.92 | 124.25 | 124.25 | 2,373,100 |
Nov 9, 2023 | 124.79 | 124.79 | 121.22 | 121.91 | 121.91 | 1,210,500 |
Nov 8, 2023 | 125.00 | 125.51 | 123.92 | 124.79 | 124.79 | 896,000 |
Nov 7, 2023 | 123.62 | 125.21 | 123.35 | 125.02 | 125.02 | 914,400 |
Nov 6, 2023 | 125.44 | 125.63 | 123.40 | 124.02 | 124.02 | 1,183,200 |
Nov 3, 2023 | 124.73 | 126.12 | 124.00 | 125.76 | 125.76 | 993,300 |
Nov 2, 2023 | 122.68 | 123.67 | 121.92 | 123.20 | 123.20 | 1,184,700 |
Nov 1, 2023 | 122.06 | 122.37 | 119.32 | 120.80 | 120.80 | 1,129,800 |
Oct 31, 2023 | 120.19 | 123.56 | 119.77 | 122.05 | 122.05 | 2,059,100 |
Oct 30, 2023 | 119.85 | 120.59 | 118.63 | 119.74 | 119.74 | 1,471,300 |
Oct 27, 2023 | 120.00 | 120.62 | 118.57 | 119.31 | 119.31 | 1,104,200 |
Oct 26, 2023 | 120.93 | 121.85 | 119.48 | 119.66 | 119.66 | 1,063,400 |
Oct 25, 2023 | 121.00 | 121.21 | 119.42 | 120.47 | 120.47 | 1,051,400 |
Oct 24, 2023 | 122.06 | 122.95 | 121.33 | 122.24 | 122.24 | 901,500 |
Oct 23, 2023 | 122.46 | 123.24 | 121.51 | 121.91 | 121.91 | 1,035,500 |
Oct 20, 2023 | 123.59 | 124.34 | 122.49 | 122.82 | 122.82 | 1,481,100 |
Oct 19, 2023 | 125.53 | 126.37 | 123.71 | 123.99 | 123.99 | 1,505,900 |
Oct 18, 2023 | 128.86 | 129.25 | 125.79 | 126.01 | 126.01 | 969,100 |
Oct 17, 2023 | 129.72 | 130.76 | 128.04 | 129.34 | 129.34 | 1,168,000 |
Oct 16, 2023 | 129.67 | 131.97 | 129.26 | 131.44 | 131.44 | 1,087,800 |
Oct 13, 2023 | 129.61 | 129.91 | 127.75 | 128.93 | 128.93 | 946,300 |
Oct 12, 2023 | 133.27 | 133.27 | 129.67 | 129.74 | 129.74 | 1,065,200 |
Oct 11, 2023 | 132.50 | 133.20 | 131.99 | 132.92 | 132.92 | 1,005,200 |
Oct 10, 2023 | 131.50 | 133.36 | 131.27 | 132.31 | 132.31 | 726,100 |
Oct 9, 2023 | 130.73 | 131.68 | 130.08 | 131.16 | 131.16 | 727,600 |
Oct 6, 2023 | 129.03 | 131.99 | 128.61 | 131.06 | 131.06 | 836,900 |
Oct 5, 2023 | 130.28 | 130.66 | 127.59 | 129.28 | 129.28 | 1,443,800 |
Oct 4, 2023 | 130.72 | 131.42 | 128.68 | 130.37 | 130.37 | 1,384,000 |
Oct 3, 2023 | 131.16 | 132.15 | 130.27 | 131.30 | 131.30 | 1,087,200 |
Oct 2, 2023 | 131.91 | 132.78 | 131.35 | 131.70 | 131.70 | 892,900 |
Sep 29, 2023 | 134.00 | 134.19 | 131.80 | 132.31 | 132.31 | 1,097,600 |
Sep 28, 2023 | 130.73 | 133.77 | 130.04 | 132.64 | 132.64 | 1,168,700 |
Sep 27, 2023 | 130.65 | 131.30 | 129.90 | 130.40 | 130.40 | 1,283,300 |
Sep 26, 2023 | 129.80 | 130.51 | 129.69 | 130.03 | 130.03 | 1,187,700 |
Sep 25, 2023 | 130.20 | 131.19 | 129.84 | 130.79 | 130.79 | 955,000 |
Sep 22, 2023 | 131.37 | 132.48 | 130.79 | 130.98 | 130.98 | 1,293,800 |
Sep 21, 2023 | 130.99 | 131.67 | 129.85 | 131.00 | 131.00 | 1,881,500 |
Sep 20, 2023 | 133.83 | 133.90 | 132.13 | 132.54 | 132.54 | 1,197,100 |
Sep 19, 2023 | 132.52 | 133.21 | 131.67 | 132.96 | 132.96 | 1,148,700 |
Sep 18, 2023 | 131.46 | 133.07 | 131.02 | 132.75 | 132.75 | 1,332,600 |
Sep 15, 2023 | 134.24 | 134.64 | 132.69 | 132.86 | 132.86 | 3,578,000 |
Sep 14, 2023 | 133.00 | 133.74 | 132.53 | 133.12 | 133.12 | 1,274,100 |
Sep 13, 2023 | 131.13 | 133.18 | 130.95 | 131.89 | 131.89 | 962,100 |
Sep 12, 2023 | 132.60 | 133.73 | 131.64 | 131.65 | 131.65 | 1,078,500 |
Sep 11, 2023 | 133.15 | 133.76 | 131.81 | 132.72 | 132.72 | 1,315,300 |
Sep 8, 2023 | 131.46 | 132.63 | 131.13 | 132.30 | 132.30 | 1,007,700 |
Sep 7, 2023 | 133.07 | 133.07 | 130.55 | 131.60 | 131.60 | 1,469,400 |
Sep 6, 2023 | 134.00 | 134.35 | 133.26 | 133.98 | 133.98 | 1,036,100 |
Sep 5, 2023 | 134.50 | 136.60 | 133.89 | 134.56 | 134.56 | 1,672,700 |
Sep 1, 2023 | 134.48 | 134.99 | 132.54 | 133.88 | 133.88 | 1,066,800 |
Aug 31, 2023 | 133.27 | 134.31 | 132.21 | 133.30 | 133.30 | 2,395,200 |
Aug 30, 2023 | 131.56 | 133.36 | 131.39 | 132.58 | 132.58 | 1,495,200 |
Aug 29, 2023 | 128.93 | 132.34 | 128.71 | 132.26 | 132.26 | 1,284,100 |
Aug 28, 2023 | 130.02 | 130.40 | 128.99 | 129.26 | 129.26 | 1,087,600 |
Aug 25, 2023 | 127.84 | 130.00 | 127.72 | 129.20 | 129.20 | 1,370,900 |
Aug 24, 2023 | 130.24 | 130.43 | 127.53 | 127.70 | 127.70 | 1,760,500 |
Aug 23, 2023 | 128.69 | 130.98 | 128.20 | 130.10 | 130.10 | 2,027,900 |
Aug 22, 2023 | 129.79 | 131.49 | 128.14 | 128.67 | 128.67 | 2,903,100 |
Aug 21, 2023 | 128.72 | 130.00 | 126.01 | 129.59 | 129.59 | 3,565,200 |
Aug 18, 2023 | 128.50 | 135.85 | 125.89 | 129.37 | 129.37 | 7,827,100 |
Aug 17, 2023 | 151.89 | 151.89 | 149.89 | 150.05 | 150.05 | 1,331,700 |
Aug 16, 2023 | 152.08 | 153.62 | 150.67 | 150.80 | 150.80 | 1,163,400 |
Aug 15, 2023 | 156.77 | 156.77 | 152.45 | 152.87 | 152.87 | 976,800 |
Aug 14, 2023 | 150.44 | 157.32 | 149.88 | 157.04 | 157.04 | 1,793,500 |
Aug 11, 2023 | 156.34 | 157.10 | 155.58 | 156.54 | 156.54 | 887,800 |
Aug 10, 2023 | 157.59 | 159.51 | 156.80 | 157.52 | 157.52 | 935,100 |
Aug 9, 2023 | 157.00 | 157.36 | 155.60 | 156.67 | 156.67 | 867,700 |
Aug 8, 2023 | 158.61 | 159.21 | 155.93 | 156.91 | 156.91 | 898,900 |
Aug 7, 2023 | 158.59 | 159.84 | 158.18 | 159.13 | 159.13 | 792,800 |
Aug 4, 2023 | 158.59 | 160.31 | 157.76 | 158.71 | 158.71 | 915,500 |
Aug 3, 2023 | 158.72 | 159.37 | 157.17 | 158.57 | 158.57 | 781,200 |
Aug 2, 2023 | 160.00 | 161.34 | 158.57 | 159.86 | 159.86 | 1,140,500 |
Aug 1, 2023 | 161.00 | 162.63 | 160.30 | 161.07 | 161.07 | 987,500 |
Jul 31, 2023 | 161.47 | 162.40 | 160.25 | 161.08 | 161.08 | 1,411,200 |
Jul 28, 2023 | 166.45 | 167.16 | 161.66 | 162.69 | 162.69 | 1,825,200 |
Jul 27, 2023 | 169.38 | 170.60 | 165.67 | 166.07 | 166.07 | 927,200 |
Jul 26, 2023 | 168.52 | 169.62 | 167.88 | 169.00 | 169.00 | 898,100 |
Jul 25, 2023 | 168.70 | 170.32 | 168.03 | 169.15 | 169.15 | 804,900 |
Jul 24, 2023 | 168.98 | 169.38 | 167.79 | 168.29 | 168.29 | 578,100 |
Jul 21, 2023 | 168.08 | 169.06 | 167.68 | 168.32 | 168.32 | 512,900 |
Jul 20, 2023 | 171.20 | 171.40 | 166.92 | 167.40 | 167.40 | 883,800 |
Jul 19, 2023 | 170.44 | 172.72 | 169.68 | 172.58 | 172.58 | 1,085,700 |
Jul 18, 2023 | 169.36 | 170.09 | 168.29 | 169.89 | 169.89 | 773,000 |
Jul 17, 2023 | 167.07 | 170.92 | 166.19 | 170.43 | 170.43 | 1,122,400 |
Jul 14, 2023 | 168.49 | 168.49 | 165.86 | 167.01 | 167.01 | 822,600 |
Jul 13, 2023 | 168.92 | 169.45 | 168.20 | 169.07 | 169.07 | 798,300 |
Jul 12, 2023 | 170.00 | 170.71 | 167.88 | 168.17 | 168.17 | 1,016,400 |
Jul 11, 2023 | 169.43 | 169.62 | 167.98 | 169.43 | 169.43 | 739,300 |
Jul 10, 2023 | 163.95 | 168.96 | 163.87 | 168.83 | 168.83 | 969,100 |
Jul 7, 2023 | 164.10 | 165.59 | 163.58 | 163.77 | 163.77 | 761,500 |
Jul 6, 2023 | 163.27 | 164.97 | 162.49 | 164.64 | 164.64 | 972,400 |
Jul 5, 2023 | 165.57 | 166.74 | 164.50 | 164.97 | 164.97 | 986,800 |
Jul 3, 2023 | 166.22 | 167.03 | 164.42 | 166.98 | 166.98 | 559,700 |
Jun 30, 2023 | 167.81 | 168.81 | 166.56 | 167.45 | 167.45 | 1,176,900 |
Jun 29, 2023 | 164.00 | 165.76 | 163.29 | 165.34 | 165.34 | 859,000 |
Jun 28, 2023 | 162.25 | 163.51 | 161.40 | 162.95 | 162.95 | 676,900 |
Jun 27, 2023 | 159.33 | 162.85 | 159.32 | 162.56 | 162.56 | 592,700 |
Jun 26, 2023 | 158.62 | 159.94 | 158.29 | 158.92 | 158.92 | 669,800 |
Jun 23, 2023 | 158.26 | 158.44 | 156.16 | 157.98 | 157.98 | 3,535,900 |
Jun 22, 2023 | 161.04 | 161.13 | 158.74 | 159.89 | 159.89 | 1,579,000 |
Jun 21, 2023 | 161.61 | 162.24 | 160.88 | 161.16 | 161.16 | 1,225,100 |
Jun 20, 2023 | 164.08 | 164.86 | 161.42 | 162.58 | 162.58 | 1,253,900 |
Jun 16, 2023 | 166.65 | 167.44 | 164.79 | 164.86 | 164.86 | 1,927,600 |
Jun 15, 2023 | 163.12 | 165.90 | 162.94 | 165.41 | 165.41 | 994,300 |
Jun 14, 2023 | 164.62 | 165.95 | 163.36 | 164.18 | 164.18 | 881,900 |
Jun 13, 2023 | 164.85 | 165.46 | 163.86 | 164.93 | 164.93 | 697,900 |
Jun 12, 2023 | 161.95 | 164.11 | 161.91 | 164.03 | 164.03 | 841,500 |
Jun 9, 2023 | 163.40 | 164.16 | 161.51 | 161.57 | 161.57 | 805,900 |
Jun 8, 2023 | 161.90 | 162.69 | 160.94 | 162.38 | 162.38 | 734,000 |
Jun 7, 2023 | 161.89 | 163.47 | 161.22 | 161.47 | 161.47 | 785,200 |
Jun 6, 2023 | 160.88 | 162.40 | 160.49 | 161.47 | 161.47 | 603,500 |
Jun 5, 2023 | 163.30 | 163.30 | 160.38 | 161.45 | 161.45 | 770,400 |
Jun 2, 2023 | 164.08 | 164.39 | 161.79 | 163.26 | 163.26 | 805,100 |
Jun 1, 2023 | 161.96 | 163.72 | 160.95 | 163.14 | 163.14 | 795,700 |
May 31, 2023 | 160.95 | 163.07 | 160.71 | 161.80 | 161.80 | 2,863,700 |
May 30, 2023 | 163.32 | 164.35 | 161.37 | 162.27 | 162.27 | 1,245,100 |
May 26, 2023 | 158.06 | 162.33 | 158.06 | 161.63 | 161.63 | 1,087,400 |
May 25, 2023 | 156.67 | 158.14 | 156.17 | 157.10 | 157.10 | 1,251,600 |
May 24, 2023 | 155.79 | 156.49 | 155.00 | 155.46 | 155.46 | 1,084,600 |
May 23, 2023 | 158.41 | 159.40 | 157.08 | 157.49 | 157.49 | 1,008,000 |
May 22, 2023 | 157.00 | 159.24 | 156.75 | 158.72 | 158.72 | 902,000 |
May 19, 2023 | 157.49 | 158.98 | 156.89 | 157.19 | 157.19 | 1,117,100 |
May 18, 2023 | 157.00 | 157.78 | 155.27 | 157.72 | 157.72 | 1,374,300 |
May 17, 2023 | 159.98 | 161.65 | 155.92 | 157.66 | 157.66 | 2,668,100 |
May 16, 2023 | 148.13 | 149.23 | 146.34 | 146.52 | 146.52 | 1,977,300 |
May 15, 2023 | 146.00 | 148.85 | 144.90 | 148.80 | 148.80 | 1,539,400 |
May 12, 2023 | 145.29 | 145.54 | 143.99 | 145.27 | 145.27 | 875,600 |
May 11, 2023 | 145.84 | 145.84 | 143.53 | 144.51 | 144.51 | 1,023,400 |
May 10, 2023 | 144.68 | 145.77 | 143.43 | 145.67 | 145.67 | 1,080,300 |
May 9, 2023 | 141.93 | 143.17 | 141.47 | 143.00 | 143.00 | 548,700 |
May 8, 2023 | 144.35 | 144.83 | 142.61 | 143.13 | 143.13 | 791,400 |
May 5, 2023 | 142.00 | 143.84 | 141.71 | 143.66 | 143.66 | 848,900 |
May 4, 2023 | 142.04 | 142.61 | 140.67 | 141.27 | 141.27 | 862,000 |
May 3, 2023 | 143.49 | 144.99 | 142.52 | 142.57 | 142.57 | 1,262,200 |
May 2, 2023 | 144.03 | 144.39 | 141.17 | 142.42 | 142.42 | 1,356,800 |
May 1, 2023 | 144.71 | 145.99 | 144.46 | 144.54 | 144.54 | 1,568,200 |
Apr 28, 2023 | 141.46 | 144.72 | 141.40 | 144.64 | 144.64 | 1,949,000 |
Apr 27, 2023 | 141.45 | 142.18 | 139.63 | 141.89 | 141.89 | 1,254,000 |
Apr 26, 2023 | 141.12 | 142.08 | 140.64 | 141.25 | 141.25 | 1,068,700 |
Apr 25, 2023 | 146.60 | 146.60 | 141.87 | 141.97 | 141.97 | 1,910,100 |
Apr 24, 2023 | 147.94 | 148.32 | 145.91 | 146.83 | 146.83 | 799,100 |
Apr 21, 2023 | 148.30 | 148.82 | 147.22 | 148.37 | 148.37 | 573,800 |
Apr 20, 2023 | 147.16 | 149.23 | 146.30 | 147.80 | 147.80 | 988,600 |
Related Tickers
TRMB Trimble Inc.
57.97
+0.19%
TDY Teledyne Technologies Incorporated
401.36
+0.30%
FTV Fortive Corporation
79.49
-0.86%
COHR Coherent Corp.
49.26
-3.41%
MKSI MKS Instruments, Inc.
108.17
-3.50%
ST Sensata Technologies Holding plc
33.70
+0.57%
CGNX Cognex Corporation
38.46
-0.59%
NOVT Novanta Inc.
149.41
-0.41%
ITRI Itron, Inc.
89.68
-0.90%
LUNA Luna Innovations Incorporated
2.7700
-1.07%