KEYS: Keysight Technologies Inc.

As of Friday, December 12th, 2025

$ 208.81

-5.33 -2.49%

Open: 213.22
High: 214.06
Low: 208.07
Volume: 1,150,493
Previous Close on Thursday, December 11th, 2025

$ 214.14

+1.36 +0.64%

Open: 212.78
High: 214.58
Low: 210.50
Volume: 755,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 213.22 214.06 208.07 208.81 1,150,493 -5.33 -2.49
2025-12-11 212.78 214.58 210.50 214.14 755,571 +1.36 +0.64
2025-12-10 210.24 214.43 209.73 212.78 1,197,002 +2.32 +1.10
2025-12-09 208.96 212.36 208.94 210.46 1,012,619 +0.84 +0.40
2025-12-08 211.90 212.93 208.37 209.62 99,988 -0.87 -0.41
2025-12-05 209.22 211.57 208.80 210.49 1,156,371 +1.42 +0.68
2025-12-04 206.32 209.87 205.85 209.07 1,088,585 +2.46 +1.19
2025-12-03 200.84 206.85 199.43 206.61 1,088,036 +5.21 +2.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 214.58
On 2025-12-11		 208.07
On 2025-12-12		 -1.68 -0.80 214.58
On 2025-12-11		 208.07
On 2025-12-12		 -3.03 211.16
10D 214.58
On 2025-12-11		 196.40
On 2025-12-01		 10.86 5.49 214.58
On 2025-12-11		 208.07
On 2025-12-12		 -3.03 208.09
20D 214.58
On 2025-12-11		 167.23
On 2025-11-21		 30.44 17.07 180.76
On 2025-11-14		 167.23
On 2025-11-21		 -7.49 194.72
WTD 214.58
On 2025-12-11		 208.07
On 2025-12-12		 -1.68 -0.80 214.58
On 2025-12-11		 208.07
On 2025-12-12		 -3.03 211.16
MTD 214.58
On 2025-12-11		 196.40
On 2025-12-01		 10.86 5.49 214.58
On 2025-12-11		 208.07
On 2025-12-12		 -3.03 208.09
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
IYW

iShares U.S. Technology ETF

198.53 -5.09 -2.50 863,448
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

194.55 -0.87 -0.45 1,035
OLED

Universal Display Corporation

118.15 -2.70 -2.23 402,148
GNL

Global Net Lease Inc.

8.28 +0.03 +0.36 1,336,628
KEYS

Keysight Technologies Inc.

208.81 -5.33 -2.49 1,150,493