Keysight Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	194.20	194.20	190.02	190.02	190.02	0.59%	-
Feb 2, 2026	180.36	188.90	180.36	188.90	188.90	3.10%	-
Jan 30, 2026	184.84	184.84	182.22	183.22	183.22	-1.15%	-
Jan 29, 2026	185.52	186.72	185.36	185.36	185.36	0.96%	-
Jan 28, 2026	183.28	183.60	183.08	183.60	183.60	1.31%	-
Jan 27, 2026	181.80	181.80	180.44	181.22	181.22	0.73%	-
Jan 26, 2026	181.02	181.02	178.72	179.90	179.90	-0.99%	-
Jan 23, 2026	183.94	183.94	181.70	181.70	181.70	-0.82%	-
Jan 22, 2026	186.30	187.08	183.20	183.20	183.20	-0.33%	-
Jan 21, 2026	181.58	183.80	180.34	183.80	183.80	0.34%	-
Jan 20, 2026	178.72	183.18	177.10	183.18	183.18	1.76%	-
Jan 19, 2026	181.94	181.94	179.42	180.02	180.02	-1.91%	10
Jan 16, 2026	185.76	185.76	183.52	183.52	183.52	-1.97%	-
Jan 15, 2026	180.42	187.20	179.26	187.20	187.20	2.91%	47
Jan 14, 2026	179.48	181.90	178.44	181.90	181.90	1.43%	-
Jan 13, 2026	178.78	179.34	178.54	179.34	179.34	1.55%	-
Jan 12, 2026	176.18	176.60	175.86	176.60	176.60	-0.83%	-
Jan 9, 2026	177.34	178.56	177.34	178.08	178.08	-0.97%	-
Jan 8, 2026	181.20	181.34	179.82	179.82	179.82	-0.91%	-
Jan 7, 2026	182.68	183.40	181.48	181.48	181.48	0.03%	-
Jan 6, 2026	178.30	181.42	177.80	181.42	181.42	1.49%	50
Jan 5, 2026	177.42	178.96	177.42	178.76	178.76	2.21%	-
Jan 2, 2026	173.32	174.90	173.32	174.90	174.90	-0.43%	-
Dec 30, 2025	175.58	175.72	175.58	175.66	175.66	0.11%	-
Dec 29, 2025	174.54	175.98	173.92	175.46	175.46	0.92%	-
Dec 23, 2025	172.96	173.86	172.40	173.86	173.86	0.18%	-
Dec 22, 2025	173.56	173.92	173.18	173.54	173.54	0.95%	-
Dec 19, 2025	170.72	172.24	170.36	171.90	171.90	0.93%	-
Dec 18, 2025	170.10	171.82	170.10	170.32	170.32	-0.85%	-
Dec 17, 2025	175.12	175.52	171.78	171.78	171.78	-1.41%	-
Dec 16, 2025	175.24	175.92	174.24	174.24	174.24	-1.61%	-
Dec 15, 2025	178.36	179.74	177.10	177.10	177.10	-0.81%	-
Dec 12, 2025	182.46	182.46	178.54	178.54	178.54	-1.40%	63
Dec 11, 2025	181.14	182.30	180.94	181.08	181.08	-0.68%	-
Dec 10, 2025	180.88	182.32	180.80	182.32	182.32	0.24%	-
Dec 9, 2025	180.22	181.88	179.70	181.88	181.88	0.79%	-
Dec 8, 2025	181.06	181.70	180.46	180.46	180.46	-0.34%	-
Dec 5, 2025	180.38	181.08	179.20	181.08	181.08	1.28%	-
Dec 4, 2025	176.72	178.80	176.30	178.80	178.80	2.02%	-
Dec 3, 2025	173.46	175.26	172.06	175.26	175.26	2.28%	-
Dec 2, 2025	169.96	171.36	169.96	171.36	171.36	0.91%	-
Dec 1, 2025	168.96	169.82	168.96	169.82	169.82	-1.11%	-
Nov 28, 2025	168.80	171.72	168.80	171.72	171.72	2.03%	-
Nov 27, 2025	169.30	169.32	168.26	168.30	168.30	0.42%	-
Nov 26, 2025	170.38	170.38	167.60	167.60	167.60	1.85%	-
Nov 25, 2025	175.44	175.44	164.56	164.56	164.56	9.20%	68
Nov 24, 2025	152.06	152.36	149.52	150.70	150.70	1.81%	-
Nov 21, 2025	147.00	148.02	147.00	148.02	148.02	-2.77%	-
Nov 20, 2025	155.02	155.02	152.24	152.24	152.24	0.85%	-
Nov 19, 2025	151.10	151.62	150.56	150.96	150.96	0.91%	-