Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
297.68
-6.55 (-2.15%)
At close: Nov 13, 2026, 4:00 PM EST
296.94
-0.74 (-0.25%)
After-hours: Nov 13, 2026, 7:59 PM EST
Keysight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 303.96 | 305.86 | 291.57 | 297.68 | 297.68 | -2.15% | 1,032,848 |
| Nov 12, 2026 | 295.70 | 309.24 | 293.43 | 304.23 | 304.23 | -0.46% | 1,039,282 |
| Nov 11, 2026 | 307.60 | 313.49 | 302.34 | 305.64 | 305.64 | 4.87% | 1,281,862 |
| Nov 10, 2026 | 286.58 | 295.44 | 285.00 | 291.46 | 291.46 | 0.86% | 1,256,656 |
| Nov 9, 2026 | 278.50 | 292.07 | 275.77 | 288.97 | 288.97 | 6.19% | 1,192,879 |
| Nov 6, 2026 | 277.14 | 277.34 | 265.16 | 272.13 | 272.13 | 4.42% | 2,547,636 |
| Nov 5, 2026 | 277.50 | 277.50 | 257.93 | 260.61 | 260.61 | -8.83% | 2,106,528 |
| Nov 4, 2026 | 304.10 | 305.97 | 278.59 | 285.86 | 285.86 | -6.31% | 2,164,086 |
| Nov 3, 2026 | 305.19 | 312.44 | 302.00 | 305.11 | 305.11 | 2.06% | 1,113,474 |
| Nov 2, 2026 | 312.15 | 316.96 | 298.52 | 298.94 | 298.94 | -2.69% | 1,582,578 |
| Oct 30, 2026 | 315.53 | 320.00 | 301.02 | 307.20 | 307.20 | -6.86% | 1,905,389 |
| Oct 29, 2026 | 332.02 | 335.48 | 328.48 | 329.84 | 329.84 | -1.69% | 1,386,902 |
| Oct 28, 2026 | 339.86 | 340.43 | 333.81 | 335.50 | 335.50 | -0.18% | 1,185,822 |
| Oct 27, 2026 | 332.29 | 336.47 | 329.04 | 336.10 | 336.10 | 3.09% | 1,311,569 |
| Oct 26, 2026 | 318.93 | 328.62 | 316.21 | 326.04 | 326.04 | 3.58% | 1,402,443 |
| Oct 23, 2026 | 308.25 | 317.38 | 305.01 | 314.77 | 314.77 | 1.04% | 1,601,932 |
| Oct 22, 2026 | 331.11 | 332.42 | 309.52 | 311.52 | 311.52 | -8.74% | 1,878,665 |
| Oct 21, 2026 | 340.91 | 343.98 | 339.07 | 341.35 | 341.35 | 2.15% | 1,042,447 |
| Oct 20, 2026 | 330.11 | 339.77 | 326.37 | 334.16 | 334.16 | -0.51% | 925,681 |
| Oct 19, 2026 | 341.23 | 342.48 | 335.38 | 335.86 | 335.86 | 1.40% | 1,117,204 |
| Oct 16, 2026 | 338.96 | 340.42 | 330.46 | 331.21 | 331.21 | -3.18% | 1,278,735 |
| Oct 15, 2026 | 344.08 | 344.81 | 323.07 | 342.08 | 342.08 | -4.35% | 1,715,746 |
| Oct 14, 2026 | 365.00 | 371.21 | 356.44 | 357.62 | 357.62 | -3.40% | 1,721,236 |
| Oct 13, 2026 | 369.22 | 373.69 | 360.87 | 370.22 | 370.22 | -1.98% | 1,164,989 |
| Oct 12, 2026 | 382.00 | 382.43 | 376.12 | 377.70 | 377.70 | -1.32% | 611,335 |
| Oct 9, 2026 | 380.75 | 383.20 | 372.46 | 382.75 | 382.75 | 2.16% | 899,484 |
| Oct 8, 2026 | 376.20 | 381.20 | 369.90 | 374.67 | 374.67 | -1.77% | 1,433,049 |
| Oct 7, 2026 | 380.78 | 385.97 | 375.00 | 381.42 | 381.42 | -1.70% | 1,037,587 |
| Oct 6, 2026 | 387.50 | 389.93 | 384.07 | 388.03 | 388.03 | 1.00% | 1,468,668 |
| Oct 5, 2026 | 386.89 | 388.75 | 383.46 | 384.17 | 384.17 | -0.12% | 845,616 |
| Oct 2, 2026 | 380.73 | 387.93 | 378.24 | 384.64 | 384.64 | 2.88% | 1,244,201 |
| Oct 1, 2026 | 367.20 | 376.68 | 363.01 | 373.88 | 373.88 | 2.70% | 1,223,668 |
| Sep 30, 2026 | 362.00 | 366.77 | 359.75 | 364.04 | 364.04 | 0.94% | 954,008 |
| Sep 29, 2026 | 363.00 | 364.95 | 356.60 | 360.65 | 360.65 | 0.25% | 880,327 |
| Sep 28, 2026 | 361.09 | 364.19 | 355.33 | 359.74 | 359.74 | -0.67% | 861,395 |
| Sep 25, 2026 | 361.96 | 366.88 | 358.70 | 362.15 | 362.15 | 1.29% | 1,209,867 |
| Sep 24, 2026 | 346.50 | 358.74 | 343.78 | 357.54 | 357.54 | 1.18% | 843,367 |
| Sep 23, 2026 | 347.19 | 353.67 | 340.87 | 353.36 | 353.36 | 1.74% | 1,417,009 |
| Sep 22, 2026 | 339.89 | 348.60 | 338.98 | 347.32 | 347.32 | 1.55% | 885,602 |
| Sep 21, 2026 | 341.63 | 342.97 | 335.43 | 342.03 | 342.03 | 2.10% | 759,988 |
| Sep 18, 2026 | 334.25 | 336.60 | 331.76 | 335.00 | 335.00 | 1.07% | 1,698,521 |
| Sep 17, 2026 | 330.78 | 337.89 | 327.97 | 331.44 | 331.44 | 2.92% | 1,088,372 |
| Sep 16, 2026 | 318.02 | 324.55 | 316.45 | 322.04 | 322.04 | 2.77% | 1,798,025 |
| Sep 15, 2026 | 316.55 | 319.45 | 311.44 | 313.36 | 313.36 | -0.51% | 1,378,695 |
| Sep 14, 2026 | 325.00 | 326.50 | 314.08 | 314.96 | 314.96 | -6.99% | 1,109,696 |
| Sep 11, 2026 | 332.16 | 339.18 | 331.51 | 338.64 | 338.64 | 3.99% | 520,489 |
| Sep 10, 2026 | 327.76 | 330.65 | 325.31 | 325.65 | 325.65 | -1.62% | 650,728 |
| Sep 9, 2026 | 331.22 | 337.53 | 328.56 | 331.01 | 331.01 | -0.72% | 748,568 |
| Sep 8, 2026 | 330.00 | 333.82 | 325.75 | 333.42 | 333.42 | 1.90% | 1,019,751 |
| Sep 4, 2026 | 326.10 | 329.80 | 324.20 | 327.21 | 327.21 | 1.42% | 605,352 |