Keysight Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	167.36	169.26	166.72	169.26	169.26	-1.28%	379
Nov 28, 2025	167.84	171.46	167.84	171.46	171.46	2.23%	408
Nov 27, 2025	168.34	168.96	167.72	167.72	167.72	0.46%	90
Nov 26, 2025	169.22	169.36	166.44	166.96	166.96	0.99%	918
Nov 25, 2025	174.94	175.00	165.32	165.32	165.32	6.75%	1,161
Nov 24, 2025	149.68	154.96	148.44	154.86	154.86	3.20%	936
Nov 21, 2025	146.42	150.06	145.18	150.06	150.06	0.89%	1,222
Nov 20, 2025	153.44	154.52	148.74	148.74	148.74	-1.55%	911
Nov 19, 2025	150.10	152.22	149.30	151.08	151.08	1.66%	938
Nov 18, 2025	149.14	150.24	148.62	148.62	148.62	-3.15%	1,275
Nov 17, 2025	154.40	154.52	153.46	153.46	153.46	-0.56%	478
Nov 14, 2025	152.26	154.38	149.70	154.32	154.32	-0.04%	1,283
Nov 13, 2025	158.56	158.56	154.38	154.38	154.38	-3.22%	479
Nov 12, 2025	157.36	159.82	154.00	159.52	159.52	1.46%	1,293
Nov 11, 2025	157.92	158.44	156.82	157.22	157.22	-0.66%	813
Nov 10, 2025	157.08	158.26	157.08	158.26	158.26	1.40%	858
Nov 7, 2025	160.06	160.06	156.08	156.08	156.08	-1.40%	1,407
Nov 6, 2025	160.64	161.62	158.30	158.30	158.30	-1.48%	1,446
Nov 5, 2025	155.22	160.68	153.74	160.68	160.68	1.08%	1,407
Nov 4, 2025	158.88	160.44	158.40	158.96	158.96	0.08%	703
Nov 3, 2025	158.04	159.24	158.04	158.84	158.84	0.13%	486
Oct 31, 2025	151.54	158.64	151.54	158.64	158.64	5.48%	335
Oct 30, 2025	145.76	150.40	144.84	150.40	150.40	1.97%	776
Oct 29, 2025	145.66	148.14	144.78	147.50	147.50	2.18%	1,784
Oct 28, 2025	142.80	144.54	142.26	144.36	144.36	1.28%	310
Oct 27, 2025	146.22	146.22	142.42	142.54	142.54	-2.50%	1,260
Oct 24, 2025	144.72	146.74	144.48	146.20	146.20	2.31%	1,928
Oct 23, 2025	141.74	142.90	140.56	142.90	142.90	-0.76%	1,137
Oct 22, 2025	143.64	144.00	142.26	144.00	144.00	-0.29%	1,563
Oct 21, 2025	140.92	144.58	140.50	144.42	144.42	2.78%	1,259
Oct 20, 2025	138.76	140.56	138.36	140.52	140.52	1.59%	863
Oct 17, 2025	136.90	138.32	135.96	138.32	138.32	-1.43%	704
Oct 16, 2025	140.78	141.40	140.20	140.32	140.32	-0.93%	1,778
Oct 15, 2025	141.60	142.00	141.22	141.64	141.64	0.58%	1,219
Oct 14, 2025	139.12	140.98	138.36	140.82	140.82	0.56%	1,087
Oct 13, 2025	137.90	140.24	137.90	140.04	140.04	-1.06%	1,092
Oct 10, 2025	146.20	146.20	141.54	141.54	141.54	-4.24%	2,339
Oct 9, 2025	147.42	149.00	146.42	147.80	147.80	-0.18%	3,123
Oct 8, 2025	145.80	148.22	144.18	148.06	148.06	2.12%	2,181
Oct 7, 2025	147.58	149.66	144.98	144.98	144.98	-3.49%	716
Oct 6, 2025	147.82	150.22	147.82	150.22	150.22	0.72%	75
Oct 3, 2025	149.14	149.14	149.14	149.14	149.14	1.75%	-
Oct 2, 2025	146.80	146.80	146.58	146.58	146.58	-0.93%	70
Oct 1, 2025	147.92	148.44	147.92	147.96	147.96	1.04%	45
Sep 30, 2025	146.94	146.94	146.44	146.44	146.44	-0.57%	45
Sep 29, 2025	147.12	147.28	147.12	147.28	147.28	-0.73%	25
Sep 26, 2025	146.90	148.42	146.90	148.36	148.36	1.02%	84
Sep 25, 2025	147.82	147.82	146.86	146.86	146.86	-3.74%	135
Sep 24, 2025	150.18	152.56	150.18	152.56	152.56	0.69%	69
Sep 23, 2025	150.02	151.52	150.02	151.52	151.52	0.37%	33