Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
167.90
+0.95 (0.57%)
At close: Sep 5, 2025, 4:00 PM
168.15
+0.25 (0.15%)
After-hours: Sep 5, 2025, 7:11 PM EDT
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 168.00 | 169.91 | 165.82 | 167.90 | 167.90 | 0.57% | 957,045 |
| Sep 4, 2025 | 165.28 | 166.96 | 163.97 | 166.95 | 166.95 | 0.99% | 816,466 |
| Sep 3, 2025 | 163.82 | 165.94 | 163.82 | 165.32 | 165.32 | 0.93% | 975,939 |
| Sep 2, 2025 | 159.89 | 163.88 | 159.82 | 163.79 | 163.79 | 0.22% | 1,298,537 |
| Aug 29, 2025 | 165.66 | 165.85 | 163.11 | 163.43 | 163.43 | -1.86% | 703,377 |
| Aug 28, 2025 | 165.86 | 166.56 | 164.72 | 166.53 | 166.53 | 0.92% | 958,465 |
| Aug 27, 2025 | 163.98 | 165.38 | 163.66 | 165.02 | 165.02 | 0.38% | 771,553 |
| Aug 26, 2025 | 165.20 | 166.75 | 164.17 | 164.39 | 164.39 | -0.56% | 1,296,654 |
| Aug 25, 2025 | 166.51 | 166.69 | 164.69 | 165.32 | 165.32 | -0.93% | 798,049 |
| Aug 22, 2025 | 162.17 | 167.99 | 161.16 | 166.87 | 166.87 | 3.91% | 1,035,087 |
| Aug 21, 2025 | 157.98 | 160.71 | 157.73 | 160.59 | 160.59 | 1.31% | 1,209,659 |
| Aug 20, 2025 | 155.87 | 158.88 | 152.85 | 158.51 | 158.51 | -3.04% | 2,598,956 |
| Aug 19, 2025 | 165.01 | 166.20 | 163.12 | 163.48 | 163.48 | -0.58% | 1,546,324 |
| Aug 18, 2025 | 163.62 | 165.38 | 163.44 | 164.43 | 164.43 | 0.63% | 1,411,273 |
| Aug 15, 2025 | 164.55 | 164.55 | 162.62 | 163.40 | 163.40 | -0.66% | 1,061,160 |
| Aug 14, 2025 | 168.25 | 168.53 | 162.72 | 164.48 | 164.48 | -3.37% | 841,753 |
| Aug 13, 2025 | 167.74 | 170.54 | 167.34 | 170.22 | 170.22 | 1.87% | 1,158,526 |
| Aug 12, 2025 | 162.45 | 167.16 | 161.92 | 167.09 | 167.09 | 3.47% | 857,808 |
| Aug 11, 2025 | 164.74 | 165.90 | 161.25 | 161.49 | 161.49 | -2.10% | 744,740 |
| Aug 8, 2025 | 162.44 | 165.92 | 161.40 | 164.96 | 164.96 | 2.30% | 715,579 |
| Aug 7, 2025 | 162.99 | 162.99 | 160.00 | 161.25 | 161.25 | 0.31% | 589,624 |
| Aug 6, 2025 | 161.90 | 162.20 | 159.76 | 160.75 | 160.75 | -0.35% | 666,555 |
| Aug 5, 2025 | 162.64 | 162.97 | 158.76 | 161.32 | 161.32 | -0.25% | 1,014,494 |
| Aug 4, 2025 | 159.44 | 161.84 | 158.72 | 161.72 | 161.72 | 1.92% | 1,028,598 |
| Aug 1, 2025 | 161.06 | 161.06 | 156.13 | 158.68 | 158.68 | -3.19% | 853,173 |
| Jul 31, 2025 | 166.47 | 167.65 | 163.89 | 163.91 | 163.91 | -2.17% | 791,197 |
| Jul 30, 2025 | 168.00 | 168.73 | 166.04 | 167.55 | 167.55 | 0.32% | 887,058 |
| Jul 29, 2025 | 168.10 | 168.61 | 165.93 | 167.01 | 167.01 | 0.25% | 791,693 |
| Jul 28, 2025 | 166.49 | 167.37 | 165.83 | 166.60 | 166.60 | 0.09% | 651,967 |
| Jul 25, 2025 | 165.43 | 166.74 | 164.97 | 166.45 | 166.45 | 0.51% | 766,651 |
| Jul 24, 2025 | 167.01 | 167.14 | 164.78 | 165.61 | 165.61 | -1.42% | 758,350 |
| Jul 23, 2025 | 166.00 | 168.11 | 164.76 | 167.99 | 167.99 | 1.65% | 755,875 |
| Jul 22, 2025 | 162.89 | 165.90 | 162.33 | 165.27 | 165.27 | 1.39% | 692,399 |
| Jul 21, 2025 | 163.63 | 164.30 | 162.78 | 163.00 | 163.00 | 0.34% | 664,195 |
| Jul 18, 2025 | 163.55 | 164.11 | 161.44 | 162.45 | 162.45 | -0.37% | 703,764 |
| Jul 17, 2025 | 160.29 | 163.42 | 160.27 | 163.06 | 163.06 | 1.75% | 803,236 |
| Jul 16, 2025 | 162.06 | 162.29 | 157.91 | 160.26 | 160.26 | -1.05% | 778,754 |
| Jul 15, 2025 | 164.69 | 164.69 | 161.76 | 161.96 | 161.96 | -0.84% | 974,980 |
| Jul 14, 2025 | 162.73 | 164.10 | 161.30 | 163.34 | 163.34 | -0.21% | 612,137 |
| Jul 11, 2025 | 163.50 | 164.54 | 163.25 | 163.69 | 163.69 | -0.70% | 734,181 |
| Jul 10, 2025 | 164.55 | 165.86 | 163.33 | 164.84 | 164.84 | 0.57% | 768,190 |
| Jul 9, 2025 | 164.15 | 164.52 | 161.76 | 163.90 | 163.90 | 0.24% | 748,542 |
| Jul 8, 2025 | 164.03 | 164.94 | 162.91 | 163.51 | 163.51 | 0.65% | 1,048,035 |
| Jul 7, 2025 | 165.42 | 167.15 | 162.24 | 162.45 | 162.45 | -2.75% | 744,707 |
| Jul 3, 2025 | 166.04 | 167.39 | 161.65 | 167.05 | 167.05 | 0.92% | 478,793 |
| Jul 2, 2025 | 164.08 | 165.64 | 162.11 | 165.52 | 165.52 | 0.64% | 700,505 |
| Jul 1, 2025 | 163.15 | 166.05 | 162.05 | 164.47 | 164.47 | 0.37% | 948,126 |
| Jun 30, 2025 | 164.64 | 165.08 | 162.96 | 163.86 | 163.86 | -0.29% | 1,037,438 |
| Jun 27, 2025 | 165.04 | 165.61 | 162.69 | 164.34 | 164.34 | -0.36% | 1,123,814 |
| Jun 26, 2025 | 164.77 | 165.85 | 164.44 | 164.94 | 164.94 | 0.50% | 720,505 |