Skip to main content
Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
166.37
+0.89 (0.53%)
Nov 21, 2024, 10:44 AM EST - Market open

Keysight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024165.21168.46159.00165.48165.488.78%3,223,438
Nov 19, 2024149.14152.58147.90152.13152.130.47%2,278,262
Nov 18, 2024149.56151.60148.43151.42151.421.37%1,937,449
Nov 15, 2024151.92152.79149.27149.37149.37-2.80%1,282,196
Nov 14, 2024157.04157.70153.02153.68153.68-2.30%1,223,400
Nov 13, 2024160.00160.63156.51157.30157.30-2.43%1,299,785
Nov 12, 2024163.41164.32160.66161.21161.21-1.55%743,206
Nov 11, 2024165.40166.28162.11163.74163.74-1.02%903,642
Nov 8, 2024164.30165.52163.22165.42165.420.15%844,267
Nov 7, 2024162.51165.36162.06165.18165.182.06%1,147,399
Nov 6, 2024160.74162.34158.67161.85161.854.49%1,729,915
Nov 5, 2024153.69155.39152.61154.89154.890.87%1,043,084
Nov 4, 2024154.01155.79153.41153.56153.561.33%1,127,427
Nov 1, 2024150.08152.66149.85151.55151.551.70%1,014,004
Oct 31, 2024151.00151.19148.37149.01149.01-1.95%864,148
Oct 30, 2024154.24154.80151.96151.98151.98-2.12%918,890
Oct 29, 2024155.58156.81155.22155.27155.27-0.30%1,009,719
Oct 28, 2024157.52157.72155.70155.73155.73-0.16%733,728
Oct 25, 2024154.90156.46154.86155.98155.981.45%795,947
Oct 24, 2024154.20154.69152.94153.75153.750.26%587,113
Oct 23, 2024155.00155.62151.44153.35153.35-1.29%621,481
Oct 22, 2024156.93157.51153.05155.36155.36-1.56%916,483
Oct 21, 2024159.20159.34157.06157.82157.82-1.33%851,288
Oct 18, 2024159.44161.00158.29159.95159.951.13%940,769
Oct 17, 2024157.97158.81157.43158.17158.170.59%893,475
Oct 16, 2024158.69159.76157.13157.25157.25-0.51%959,735
Oct 15, 2024159.41162.42156.68158.06158.06-0.57%2,345,751
Oct 14, 2024159.00159.33157.69158.96158.96-0.03%1,348,644
Oct 11, 2024157.20159.86157.20159.01159.010.95%653,846
Oct 10, 2024156.17157.89155.51157.51157.51-0.38%673,776
Oct 9, 2024156.18160.17155.66158.11158.111.63%1,025,224
Oct 8, 2024156.04156.39154.63155.58155.58-0.26%804,751
Oct 7, 2024155.07156.50154.85155.99155.99-0.25%989,988
Oct 4, 2024157.18157.26154.93156.38156.381.17%667,589
Oct 3, 2024154.53155.09152.62154.57154.57-0.72%602,692
Oct 2, 2024154.50157.15153.76155.69155.690.63%689,929
Oct 1, 2024158.34158.34153.68154.71154.71-2.66%973,488
Sep 30, 2024157.95159.70157.16158.93158.930.14%918,280
Sep 27, 2024159.00160.71158.00158.70158.700.04%1,018,858
Sep 26, 2024156.52158.75155.48158.64158.643.87%1,175,107
Sep 25, 2024153.61154.52151.99152.73152.73-0.88%748,683
Sep 24, 2024152.81154.37152.05154.09154.091.67%800,992
Sep 23, 2024152.92153.06151.07151.56151.56-0.56%1,024,503
Sep 20, 2024154.21154.80151.88152.42152.42-1.91%1,806,408
Sep 19, 2024154.20156.35153.60155.38155.383.44%1,023,952
Sep 18, 2024150.88152.73149.07150.21150.21-0.19%616,935
Sep 17, 2024150.84151.83149.34150.49150.490.68%496,944
Sep 16, 2024149.51150.31148.56149.48149.48-0.37%607,090
Sep 13, 2024148.83151.15148.77150.04150.041.09%640,555
Sep 12, 2024148.34149.64146.78148.42148.420.17%561,787
Sep 11, 2024146.78148.67143.98148.17148.170.54%791,120
Sep 10, 2024145.68147.65144.38147.38147.381.07%843,435
Sep 9, 2024144.68147.17144.27145.82145.821.89%1,015,651
Sep 6, 2024146.96147.78143.05143.11143.11-2.69%907,360
Sep 5, 2024148.13148.52146.63147.07147.07-1.37%744,662
Sep 4, 2024147.20149.34147.11149.12149.120.72%1,015,374
Sep 3, 2024152.85153.28147.28148.05148.05-3.94%1,120,849
Aug 30, 2024154.28155.00152.90154.12154.120.85%1,539,562
Aug 29, 2024153.93155.06152.56152.82152.820.15%1,073,647
Aug 28, 2024154.10154.64151.73152.59152.59-0.98%752,366
Aug 27, 2024153.10155.60152.26154.10154.10-0.01%796,733
Aug 26, 2024155.14155.88153.67154.12154.12-0.57%944,721
Aug 23, 2024155.96156.71154.23155.01155.010.24%1,013,931
Aug 22, 2024157.83159.23153.93154.64154.64-2.01%1,585,270
Aug 21, 2024156.55157.98152.23157.81157.8113.88%4,384,082
Aug 20, 2024138.32140.07138.08138.57138.570.05%2,373,074
Aug 19, 2024135.28138.76135.26138.50138.502.37%1,379,441
Aug 16, 2024132.38135.57132.38135.30135.301.98%1,901,284
Aug 15, 2024129.76132.75129.14132.67132.674.24%1,077,662
Aug 14, 2024128.24128.48126.78127.27127.27-0.46%962,521
Aug 13, 2024124.58128.01124.10127.86127.863.32%1,281,582
Aug 12, 2024123.06124.38122.44123.75123.750.72%1,266,979
Aug 9, 2024122.82123.61121.45122.87122.87-0.20%2,048,346
Aug 8, 2024121.20123.93120.24123.12123.122.72%2,165,943
Aug 7, 2024124.40126.08119.72119.86119.86-2.73%2,108,215
Aug 6, 2024123.52125.08122.31123.22123.220.33%2,807,660
Aug 5, 2024122.80123.84120.96122.81122.81-3.07%1,837,260
Aug 2, 2024129.53130.92125.61126.70126.70-4.40%1,821,918
Aug 1, 2024138.75138.75131.01132.53132.53-5.04%1,090,039
Jul 31, 2024137.95142.04137.95139.57139.572.66%1,205,072
Jul 30, 2024138.09139.15135.30135.95135.95-0.99%682,266
Jul 29, 2024138.67139.16137.08137.31137.31-0.79%500,269
Jul 26, 2024137.73138.98137.18138.40138.401.85%816,144
Jul 25, 2024136.23137.88135.35135.89135.89-0.07%1,228,496
Jul 24, 2024138.47140.60135.78135.99135.99-2.28%1,132,589
Jul 23, 2024140.89141.90138.97139.17139.17-0.78%952,271
Jul 22, 2024138.70140.68138.10140.26140.262.08%912,833
Jul 19, 2024141.36141.36137.18137.40137.40-2.66%1,105,662
Jul 18, 2024145.56146.13139.94141.15141.15-3.06%974,884
Jul 17, 2024147.87148.28145.52145.60145.60-2.58%1,384,008
Jul 16, 2024146.25149.67145.30149.46149.462.70%1,483,658
Jul 15, 2024142.27145.54142.13145.53145.532.41%1,351,167
Jul 12, 2024141.00143.90140.18142.11142.111.51%1,141,995
Jul 11, 2024139.22140.76138.73139.99139.991.80%756,691
Jul 10, 2024136.31137.69135.01137.52137.521.07%1,051,519
Jul 9, 2024137.97137.97135.79136.06136.06-1.48%699,189
Jul 8, 2024137.78140.37137.78138.10138.100.55%1,066,543
Jul 5, 2024136.30137.48134.70137.35137.351.49%1,058,596
Jul 3, 2024136.91136.91134.82135.33135.33-0.82%587,252
Jul 2, 2024135.09137.68135.08136.45136.451.13%686,227