Keysight Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	176.60	177.46	176.60	177.46	177.46	-0.16%	207
Jan 8, 2026	179.94	180.56	177.74	177.74	177.74	-2.31%	193
Jan 7, 2026	183.52	183.52	181.94	181.94	181.94	0.51%	46
Jan 6, 2026	177.38	181.02	176.80	181.02	181.02	2.34%	348
Jan 5, 2026	176.44	176.88	176.44	176.88	176.88	1.98%	150
Jan 2, 2026	173.44	173.44	173.44	173.44	173.44	-0.85%	-
Dec 30, 2025	174.66	174.92	174.58	174.92	174.92	0.95%	160
Dec 29, 2025	174.16	174.16	173.28	173.28	173.28	0.64%	100
Dec 23, 2025	172.04	173.64	172.04	172.18	172.18	-0.49%	100
Dec 22, 2025	172.58	173.02	172.48	173.02	173.02	2.33%	336
Dec 19, 2025	169.62	170.18	169.08	169.08	169.08	-0.42%	434
Dec 18, 2025	168.42	170.60	168.42	169.80	169.80	-3.15%	461
Dec 17, 2025	174.34	175.32	173.66	175.32	175.32	0.68%	850
Dec 16, 2025	174.40	175.48	173.16	174.14	174.14	-1.67%	792
Dec 15, 2025	177.80	178.40	177.10	177.10	177.10	-2.20%	462
Dec 12, 2025	181.82	181.82	180.54	181.08	181.08	0.40%	801
Dec 11, 2025	178.98	181.24	178.98	180.36	180.36	-0.54%	1,525
Dec 10, 2025	180.12	181.34	179.72	181.34	181.34	-0.12%	992
Dec 9, 2025	179.16	182.12	178.94	181.56	181.56	0.93%	832
Dec 8, 2025	180.12	181.84	179.64	179.88	179.88	0.93%	316
Dec 5, 2025	179.40	179.40	178.22	178.22	178.22	-0.15%	216
Dec 4, 2025	176.52	178.48	175.84	178.48	178.48	2.00%	465
Dec 3, 2025	172.68	175.00	172.00	174.98	174.98	1.79%	1,199
Dec 2, 2025	169.70	172.08	169.10	171.90	171.90	1.56%	1,388
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