KEYS weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.09 |
| 2017 | 2.21 |
| 2017 | -1.23 |
| 2017 | 2.92 |
| 2017 | -0.56 |
| 2017 | 1.7 |
| 2017 | 0.53 |
| 2017 | -0.74 |
| 2017 | 2.03 |
| 2017 | 2.51 |
| 2017 | 0.59 |
| 2017 | -5.88 |
| 2017 | -0.14 |
| 2017 | -0.83 |
| 2017 | -1.89 |
| 2017 | 0.87 |
| 2017 | 2.74 |
| 2017 | 3.65 |
| 2017 |
In the last 52 weeks, KEYS increased in 26 and decreased in 26. The average return for this period was +0.51%, while the median return was +0.07%. Maximum gain was +13.77% on 2025-11-28 and maximum loss was -13.69% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, KEYS increased in 26 and decreased in 26. The average return for this period was +0.51%, while the median return was +0.07%. Maximum gain was +13.77% on 2025-11-28 and maximum loss was -13.69% on 2025-04-04.
In the last 52 weeks, KEYS increased in 26 and decreased in 26. The average return for this period was +0.51%, while the median return was +0.07%. Maximum gain was +13.77% on 2025-11-28 and maximum loss was -13.69% on 2025-04-04.
| 2025-12-26 | 204.4 | 206.0 | +0.8% |
| 2025-12-19 | 210.5 | 202.5 | -3.8% |
| 2025-12-12 | 211.9 | 208.8 | -1.5% |
| 2025-12-05 | 196.4 | 210.5 | +7.2% |
| 2025-11-28 | 174.0 | 198.0 | +13.8% |
| 2025-11-21 | 178.0 | 172.7 | -3.0% |
| 2025-11-14 | 183.1 | 179.1 | -2.2% |
| 2025-11-07 | 182.2 | 180.9 | -0.7% |
| 2025-10-31 | 169.2 | 183.0 | +8.1% |
| 2025-10-24 | 163.8 | 169.5 | +3.5% |
| 2025-10-17 | 162.7 | 162.2 | -0.3% |
| 2025-10-10 | 175.2 | 159.5 | -9.0% |
| 2025-10-03 | 175.1 | 173.4 | -1.0% |
| 2025-09-26 | 176.8 | 173.3 | -2.0% |
| 2025-09-19 | 171.0 | 178.2 | +4.2% |
| 2025-09-12 | 168.0 | 170.5 | +1.5% |
| 2025-09-05 | 159.9 | 167.9 | +5.0% |
| 2025-08-29 | 166.5 | 163.4 | -1.8% |
| 2025-08-22 | 163.6 | 166.9 | +2.0% |
| 2025-08-15 | 164.7 | 163.4 | -0.8% |
| 2025-08-08 | 159.4 | 165.0 | +3.5% |
| 2025-08-01 | 166.5 | 158.7 | -4.7% |
| 2025-07-25 | 163.6 | 166.5 | +1.7% |
| 2025-07-18 | 162.7 | 162.5 | -0.2% |
| 2025-07-11 | 165.4 | 163.7 | -1.0% |
| 2025-07-03 | 164.6 | 167.1 | +1.5% |
| 2025-06-27 | 158.5 | 164.3 | +3.7% |
| 2025-06-20 | 160.2 | 159.4 | -0.5% |
| 2025-06-13 | 163.0 | 158.2 | -3.0% |
| 2025-06-06 | 157.3 | 162.0 | +3.0% |
| 0.08 |
| 2017 | -3.82 |
| 2017 | 2.02 |
| 2017 | 3.14 |
| 2017 | -5.19 |
| 2017 | 1.04 |
| 2017 | 0.47 |
| 2017 | 1.57 |
| 2017 | 2.48 |
| 2017 | 4.18 |
| 2017 | 0.74 |
| 2017 | -0.33 |
| 2017 | -0.24 |
| 2017 | -0.95 |
| 2017 | -3.33 |
| 2017 | -1.36 |
| 2017 | 1.53 |
| 2017 | -2.1 |
| 2017 | 3.27 |
| 2017 | -2.32 |
| 2017 | 3.32 |
| 2017 | 0.29 |
| 2017 | 2.2 |
| 2017 | 0.12 |
| 2017 | 3.14 |
| 2017 | 1.77 |
| 2017 | -0.45 |
| 2017 | -1.49 |
| 2017 | 3.8 |
| 2017 | -3.89 |
| 2017 | -0.8 |
| 2017 | -1.25 |
| 2017 | -1.98 |
| 2017 | -0.62 |
| 2018 | 4.82 |
| 2018 | 1.75 |
| 2018 | 2.86 |
| 2018 | 0.74 |
| 2018 | -0.9 |
| 2018 | -5.46 |
| 2018 | 5.33 |
| 2018 | 1.54 |
| 2018 | 6.17 |
| 2018 | 10.37 |
| 2018 | -1.48 |
| 2018 | -4.4 |
| 2018 | 1.37 |
| 2018 | -2.73 |
| 2018 | 5.5 |
| 2018 | -1.33 |
| 2018 | -2.61 |
| 2018 | 0.58 |
| 2018 | 2.15 |
| 2018 | -0.02 |
| 2018 | -1.48 |
| 2018 | 12.83 |
| 2018 | 1.67 |
| 2018 | 0.41 |
| 2018 | -0.86 |
| 2018 | -1.29 |
| 2018 | 2.19 |
| 2018 | -0.05 |
| 2018 | 0.98 |
| 2018 | -2.05 |
| 2018 | 0.32 |
| 2018 | 0.84 |
| 2018 | -0.13 |
| 2018 | 4.9 |
| 2018 | 2.63 |
| 2018 | 1.16 |
| 2018 | -0.3 |
| 2018 | -1.78 |
| 2018 | 2.94 |
| 2018 | -2.25 |
| 2018 | -4.39 |
| 2018 | -0.35 |
| 2018 | -5.63 |
| 2018 | -3.82 |
| 2018 | 3.5 |
| 2018 | -1.38 |
| 2018 | -2.33 |
| 2018 | 7.93 |
| 2018 | -6.4 |
| 2018 | 4.95 |
| 2018 | -6.85 |
| 2018 | 5.79 |
| 2019 | 2.01 |
| 2019 | 8.47 |
| 2019 | 3.57 |
| 2019 | 2.52 |
| 2019 | 5.69 |
| 2019 | 2.13 |
| 2019 | 4.21 |
| 2019 | 1.39 |
| 2019 | 3.1 |
| 2019 | -2.51 |
| 2019 | 1.99 |
| 2019 | -1.42 |
| 2019 | 2.89 |
| 2019 | 1.64 |
| 2019 | 2.97 |
| 2019 | -2.35 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 325.76 | 332.35 | 318.52 | 320.83 | — |
| 2026-07-10 | 320.42 | 324.05 | 318.1 | 322.05 | — |
| 2026-07-09 | 326.02 | 329.67 | 321.32 | 322.17 | — |
| 2026-07-08 | 307.96 | 317.56 | 305.42 | 317.24 | — |
| 2026-07-07 | 313.68 | 313.86 | 306.01 | 309.12 | — |
| 2026-07-06 | 317.23 | 328.55 | 316.8 | 319.73 | — |
| 2026-07-02 | 331.59 | 333.32 | 311.32 | 313.86 | — |
| 2026-07-01 | 342.14 | 345.2 | 334.11 | 335.6 | — |
| 2026-06-30 | 340.87 | 354.99 | 340.28 | 350.07 | — |
| 2026-06-29 | 330.05 | 342.68 | 327.04 | 340.13 | — |
| 2026-06-26 | 354.44 | 354.44 | 328.66 | 328.66 | — |
| 2026-06-25 | 362.67 | 368.99 | 355.34 | 360.06 | — |
| 2026-06-24 | 350 | 359.08 | 348 | 351.3 | — |
| 2026-06-23 | 359.07 | 359.66 | 351.91 | 352.58 | — |
| 2026-06-22 | 370.94 | 374.96 | 367.57 | 373.34 | — |
| 2026-06-18 | 359.45 | 367.17 | 357.71 | 363.67 | — |
| 2026-06-17 | 354.43 | 357.58 | 347.43 | 350.7 | — |
| 2026-06-16 | 359.03 | 364 | 350.11 | 350.29 | — |
| 2026-06-15 | 359.55 | 360.78 | 351.82 | 356.94 | — |
| 2026-06-12 | 343.09 | 352.2 | 339.45 | 350.67 | — |
| 2026-06-11 | 330.97 | 340.13 | 328.72 | 340.03 | — |
| 2026-06-10 | 330.6 | 336.87 | 323.2 | 324 | — |
| 2026-06-09 | 337.96 | 341 | 315.01 | 331.43 | — |
| 2026-06-05 | 335.52 | 338.86 | 328.02 | 329.83 | — |
| 2026-06-04 | 344.23 | 345.45 | 336.08 | 343.11 | — |
| 2026-06-03 | 347.97 | 355.49 | 344.98 | 350.48 | — |
| 2026-06-02 | 334.84 | 349 | 333.48 | 346.57 | — |
| 2026-06-01 | 332.73 | 334.94 | 326.11 | 330 | — |
| 2026-05-29 | 339.26 | 341 | 329.18 | 338.33 | — |
| 2026-05-28 | 348.94 | 348.94 | 336 | 339.13 | — |
| 2026-05-27 | 357.92 | 359.05 | 342.84 | 347.65 | — |
| 2026-05-22 | 342.87 | 346.85 | 334.5 | 346.56 | — |
| 2026-05-21 | 344.44 | 344.92 | 331.75 | 337.55 | — |
| 2026-05-20 | 330 | 349.96 | 326.8 | 342.08 | — |
| 2026-05-19 | 339.6 | 345.44 | 326.48 | 344.11 | — |
| 2026-05-18 | 353.5 | 354.66 | 336.76 | 340.48 | — |
| 2026-05-15 | 357.37 | 357.37 | 347.75 | 349.01 | — |
| 2026-05-14 | 363.14 | 365.14 | 358 | 361.55 | — |
| 2026-05-13 | 368.03 | 370 | 359.38 | 361.19 | — |
| 2026-05-12 | 363.93 | 365 | 352.08 | 361.65 | — |
| 2026-05-11 | 363.07 | 370.17 | 360.8 | 366.36 | — |
| 2026-05-08 | 362.79 | 364.3 | 358.12 | 360.3 | — |
| 2026-05-07 | 366.62 | 367.12 | 352.43 | 355.06 | — |
| 2026-05-06 | 360 | 366.77 | 357.99 | 366.68 | — |
| 2026-05-05 | 352 | 358.48 | 352 | 355.93 | — |
| 2026-05-04 | 351.74 | 354.23 | 348.14 | 351.35 | — |
| 2026-05-01 | 353.52 | 353.52 | 343.34 | 352.41 | — |
| 2026-04-30 | 344.91 | 351.5 | 338.08 | 349.91 | — |
| 2026-04-29 | 333.98 | 337.14 | 330.7 | 335.46 | — |
| 2026-04-28 | 333.12 | 335.5 | 324.27 | 332.3 | — |
| 2026-04-27 | 346.4 | 346.9 | 332.42 | 340.64 | — |
| 2026-04-24 | 350 | 352.63 | 345.36 | 346.96 | — |
| 2026-04-23 | 340.77 | 348.43 | 338.91 | 346.53 | — |
| 2026-04-22 | 342.71 | 344.68 | 338.44 | 338.97 | — |
| 2026-04-21 | 335.09 | 342.42 | 334.3 | 339.3 | — |
| 2026-04-20 | 334.34 | 337.01 | 332 | 335.14 | — |
| 2026-04-17 | 331.03 | 338 | 331.03 | 334.34 | — |
| 2026-04-16 | 326.24 | 330.37 | 321.2 | 329.96 | — |
| 2026-04-15 | 327.16 | 328.11 | 320.04 | 325.25 | — |
| 2026-04-14 | 333.63 | 334.5 | 327.37 | 330.46 | — |
| 2026-04-13 | 322.56 | 331.27 | 320.73 | 331.11 | — |
| 2026-04-10 | 323.91 | 325.55 | 320 | 324.18 | — |
| 2026-04-09 | 318 | 323.87 | 317.25 | 322.94 | — |
| 2026-04-08 | 312.75 | 321.51 | 311.69 | 318.33 | — |
| 2026-04-07 | 290.64 | 300.68 | 289.34 | 300.61 | — |
| 2026-04-06 | 294.62 | 296 | 288.62 | 292.92 | — |
| 2026-04-02 | 281.98 | 296.37 | 280.6 | 291.24 | — |
| 2026-04-01 | 286.75 | 294.37 | 285.29 | 289.84 | — |
| 2026-03-31 | 275 | 283.95 | 272.79 | 282.37 | — |
| 2026-03-30 | 284.62 | 283.15 | 266.69 | 269.41 | — |
| 2026-03-27 | 277.82 | 283.3 | 275.95 | 279.06 | — |
| 2026-03-26 | 288.94 | 290.02 | 280.33 | 281.07 | — |
| 2026-03-25 | 300 | 301.74 | 290.28 | 293.12 | — |
| 2026-03-24 | 286.55 | 301.99 | 287.32 | 298.58 | — |
| 2026-03-23 | 286.74 | 294.41 | 286.39 | 288.96 | — |
| 2026-03-20 | 288.04 | 290.74 | 275.53 | 277.53 | — |
| 2026-03-19 | 280.1 | 293.13 | 276.08 | 290.21 | — |
| 2026-03-18 | 287.07 | 289.71 | 283.02 | 284.12 | — |
| 2026-03-17 | 286.71 | 288.77 | 283.69 | 287.38 | — |
| 2026-03-16 | 287.5 | 289.82 | 285 | 285.94 | — |
| 2026-03-13 | 284.3 | 290.13 | 277.92 | 279.78 | — |
| 2026-03-12 | 279.38 | 288.46 | 277.08 | 282.78 | — |
| 2026-03-11 | 284.2 | 286.6 | 280.55 | 284.26 | — |
| 2026-03-10 | 285.95 | 293.3 | 283.32 | 285.54 | — |
| 2026-03-09 | 267.93 | 282.74 | 264.7 | 282.02 | — |
| 2026-03-06 | 280.6 | 282.55 | 270.61 | 272.43 | — |
| 2026-03-05 | 296.77 | 301.59 | 281.77 | 284.51 | — |
| 2026-03-04 | 307.05 | 308 | 297.7 | 300.92 | — |
| 2026-03-03 | 304.3 | 305.32 | 295.98 | 302.54 | — |
| 2026-03-02 | 302.84 | 317 | 302.84 | 313.27 | — |
| 2026-02-27 | 304.27 | 308.86 | 298.35 | 307.33 | — |
| 2026-02-26 | 303.99 | 311.81 | 292.55 | 306.03 | — |
| 2026-02-25 | 301.48 | 309 | 294.01 | 302.18 | — |
| 2026-02-25 | 301.48 | 309 | 294.01 | 302.18 | — |
| 2026-02-25 | 301.48 | 309 | 294.01 | 302.18 | — |
| 2026-02-24 | 277.72 | 305.37 | 277.72 | 301.48 | — |
| 2026-02-23 | 242.5 | 245.95 | 239.84 | 245 | — |
| 2026-02-20 | 237.68 | 248 | 237.68 | 243.54 | — |
| 2026-02-19 | 237.29 | 241.31 | 235.99 | 239.54 | — |
| 2026-02-18 | 237.45 | 243 | 236.53 | 239.83 | — |
| 2026-02-17 | 233.08 | 236.38 | 229.72 | 234.39 | — |
| 2026-02-13 | 229.98 | 235.8 | 228.35 | 233.51 | — |
| 2026-02-12 | 239.13 | 242.62 | 228.7 | 229.48 | — |
| 2026-02-11 | 236 | 239.16 | 234.41 | 238.02 | — |
| 2026-02-10 | 235.57 | 237.97 | 233.71 | 235 | — |
| 2026-02-09 | 229.65 | 237.01 | 229.54 | 235.93 | — |
| 2026-02-06 | 225.65 | 231.09 | 224.6 | 230.95 | — |
| 2026-02-05 | 218.94 | 223.21 | 214.49 | 221.52 | — |
| 2026-02-04 | 227.31 | 232.92 | 217.62 | 221.6 | — |
| 2026-02-03 | 225 | 228 | 222.42 | 227.16 | — |
| 2026-02-02 | 215.92 | 224.7 | 215.92 | 223.26 | — |
| 2026-01-30 | 219 | 221.68 | 214.9 | 216.33 | — |
| 2026-01-29 | 223.67 | 225 | 217.85 | 221.17 | — |
| 2026-01-28 | 218.13 | 221.59 | 216.97 | 221.5 | — |
| 2026-01-27 | 215.75 | 218.27 | 213.18 | 217.82 | — |
| 2026-01-26 | 213.32 | 215.99 | 212.43 | 214.36 | — |
| 2026-01-23 | 214.32 | 216.98 | 211.97 | 212.94 | — |
| 2026-01-22 | 218.8 | 220.12 | 214.46 | 215.72 | — |
| 2026-01-21 | 212.81 | 216.75 | 211.53 | 216.69 | — |
| 2026-01-20 | 209.95 | 215.41 | 206.49 | 211.96 | — |