KEYS(KEYS)
KEYS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $380.75 | $383.20 | $372.46 | $382.75 | 899,568 |
| 10/8/2026 | $376.20 | $381.20 | $369.90 | $374.67 | 1.99M |
| 10/7/2026 | $380.78 | $385.97 | $375.00 | $381.42 | 1.04M |
| 10/6/2026 | $387.50 | $389.93 | $384.07 | $388.03 | 1.48M |
| 10/5/2026 | $386.89 | $388.75 | $383.46 | $384.17 | 850,819 |
| 10/2/2026 | $380.73 | $387.93 | $378.24 | $384.64 | 1.26M |
| 10/1/2026 | $367.20 | $376.68 | $363.01 | $373.88 | 1.27M |
| 9/30/2026 | $362.00 | $366.77 | $359.75 | $364.04 | 964,685 |
| 9/29/2026 | $363.00 | $364.95 | $356.60 | $360.65 | 883,360 |
| 9/28/2026 | $361.09 | $364.19 | $355.33 | $359.74 | 862,600 |
| 9/25/2026 | $361.96 | $366.88 | $358.70 | $362.15 | 1.22M |
| 9/24/2026 | $346.50 | $358.74 | $343.78 | $357.54 | 845,302 |
| 9/23/2026 | $347.19 | $353.67 | $340.87 | $353.36 | 1.42M |
| 9/22/2026 | $339.89 | $348.60 | $338.98 | $347.32 | 887,422 |
| 9/21/2026 | $341.63 | $342.97 | $335.43 | $342.03 | 764,896 |
| 9/18/2026 | $334.25 | $336.60 | $331.76 | $335.00 | 1.71M |
| 9/17/2026 | $330.78 | $337.89 | $327.97 | $331.44 | 1.09M |
| 9/16/2026 | $318.02 | $324.55 | $316.45 | $322.04 | 1.80M |
| 9/15/2026 | $316.55 | $319.45 | $311.44 | $313.36 | 1.39M |
| 9/14/2026 | $325.00 | $326.50 | $314.08 | $314.96 | 1.14M |
| 9/11/2026 | $332.16 | $339.18 | $331.51 | $338.64 | 522,465 |
| 9/10/2026 | $327.76 | $330.65 | $325.31 | $325.65 | 697,327 |
| 9/9/2026 | $331.22 | $337.53 | $328.56 | $331.01 | 748,840 |
| 9/8/2026 | $330.00 | $333.82 | $325.75 | $333.42 | 1.02M |
| 9/4/2026 | $326.10 | $329.80 | $324.20 | $327.21 | 605,815 |
| 9/3/2026 | $319.09 | $324.13 | $312.00 | $322.62 | 759,737 |
| 9/2/2026 | $318.04 | $321.96 | $313.96 | $321.58 | 685,753 |
| 9/1/2026 | $321.47 | $322.00 | $316.20 | $319.27 | 831,843 |
| 8/31/2026 | $322.49 | $325.00 | $319.17 | $322.70 | 1.49M |
| 8/28/2026 | $324.41 | $325.86 | $318.05 | $319.97 | 2.20M |
| 8/27/2026 | $323.82 | $327.50 | $319.41 | $325.82 | 1.33M |
| 8/26/2026 | $323.13 | $327.07 | $321.03 | $321.87 | 1.14M |
| 8/25/2026 | $318.22 | $320.73 | $313.87 | $320.12 | 1.61M |
| 8/24/2026 | $311.09 | $313.82 | $306.85 | $310.66 | 1.04M |
| 8/21/2026 | $319.22 | $322.73 | $310.27 | $316.13 | 1.20M |
| 8/20/2026 | $314.66 | $322.69 | $313.20 | $316.51 | 1.91M |
| 8/19/2026 | $349.00 | $352.00 | $314.52 | $319.45 | 3.88M |
| 8/18/2026 | $350.00 | $350.90 | $332.64 | $341.00 | 3.53M |
| 8/17/2026 | $360.00 | $366.41 | $358.01 | $361.15 | 1.82M |
| 8/14/2026 | $354.06 | $361.09 | $350.10 | $357.82 | 927,131 |
| 8/13/2026 | $352.50 | $357.68 | $351.02 | $353.85 | 844,966 |
| 8/12/2026 | $352.00 | $357.34 | $351.14 | $354.50 | 896,500 |
| 8/11/2026 | $339.20 | $345.43 | $336.74 | $343.70 | 796,997 |
| 8/10/2026 | $344.77 | $344.98 | $335.40 | $335.41 | 848,516 |
| 8/7/2026 | $339.50 | $344.92 | $335.48 | $340.97 | 852,120 |
| 8/6/2026 | $333.10 | $344.52 | $330.11 | $336.96 | 918,500 |
| 8/5/2026 | $338.40 | $343.20 | $335.67 | $336.02 | 932,843 |
| 8/4/2026 | $335.00 | $343.87 | $331.76 | $341.24 | 1.53M |
| 8/3/2026 | $317.13 | $324.32 | $311.80 | $321.89 | 831,334 |
| 7/31/2026 | $322.40 | $329.99 | $317.27 | $319.08 | 1.15M |
| 7/30/2026 | $306.50 | $314.42 | $305.50 | $312.69 | 1.28M |
| 7/29/2026 | $303.41 | $307.81 | $293.55 | $296.72 | 1.21M |
| 7/28/2026 | $309.07 | $309.99 | $295.60 | $305.17 | 1.51M |
| 7/27/2026 | $321.25 | $321.81 | $305.77 | $313.68 | 1.13M |
| 7/24/2026 | $323.63 | $324.70 | $315.32 | $318.67 | 1.18M |
| 7/23/2026 | $325.09 | $332.78 | $324.62 | $325.13 | 1.12M |
| 7/22/2026 | $323.11 | $331.62 | $323.11 | $327.53 | 854,809 |
| 7/21/2026 | $325.80 | $329.53 | $319.09 | $328.11 | 1.31M |
| 7/20/2026 | $318.43 | $322.42 | $313.20 | $314.13 | 1.02M |
| 7/17/2026 | $307.23 | $318.44 | $300.87 | $315.90 | 1.74M |
| 7/16/2026 | $316.31 | $320.38 | $310.30 | $312.76 | 1.49M |
| 7/15/2026 | $330.65 | $331.99 | $316.11 | $322.71 | 1.42M |
| 7/14/2026 | $328.19 | $330.43 | $322.57 | $325.73 | 1.24M |
| 7/13/2026 | $325.76 | $332.35 | $318.52 | $320.83 | 1.40M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
