KEYS: Keysight Technologies Inc.

As of Tuesday, April 29th, 2025

$ 144.55

+0.61 +0.42%

Open: 143.19
High: 145.46
Low: 142.83
Volume: 632,322
Previous Close on Monday, April 28th, 2025

$ 143.94

-0.07 -0.05%

Open: 143.47
High: 145.22
Low: 141.68
Volume: 709,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 143.19 145.46 142.83 144.55 632,322 +0.61 +0.42
2025-04-28 143.47 145.22 141.68 143.94 709,236 -0.07 -0.05
2025-04-25 143.37 144.17 141.80 144.01 789,032 +0.22 +0.15
2025-04-24 138.66 144.17 137.09 143.79 1,821,653 +6.50 +4.73
2025-04-23 141.54 143.74 136.83 137.29 911,661 +2.18 +1.61
2025-04-22 133.71 135.97 133.33 135.11 707,915 +3.23 +2.45
2025-04-21 133.20 133.83 129.88 131.88 778,356 -3.58 -2.64
2025-04-17 135.69 136.95 134.79 135.46 707,729 +0.67 +0.50
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 145.46
On 2025-04-29		 136.83
On 2025-04-23		 9.44 6.99 144.17
On 2025-04-24		 141.80
On 2025-04-25		 -1.64 142.72
10D 145.46
On 2025-04-29		 129.88
On 2025-04-21		 8.16 5.98 139.08
On 2025-04-15		 129.88
On 2025-04-21		 -6.62 138.77
20D 152.58
On 2025-04-02		 121.43
On 2025-04-07		 -5.22 -3.49 152.58
On 2025-04-02		 121.43
On 2025-04-07		 -20.42 137.80
WTD 145.46
On 2025-04-29		 141.68
On 2025-04-28		 0.54 0.37 145.22
On 2025-04-28		 145.22
On 2025-04-28		 0.00 144.25
MTD 152.58
On 2025-04-02		 121.43
On 2025-04-07		 -5.22 -3.49 152.58
On 2025-04-02		 121.43
On 2025-04-07		 -20.42 137.80
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KEYS

Keysight Technologies Inc.

144.55 +0.61 +0.42 632,322