Keysight Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	209.00	211.00	208.01	209.30	209.30	0.27%	1,156,366
Jan 12, 2026	205.96	209.33	205.00	208.73	208.73	0.69%	884,187
Jan 9, 2026	207.31	210.58	206.20	207.30	207.30	0.30%	717,914
Jan 8, 2026	211.07	213.14	205.19	206.67	206.67	-2.66%	1,386,236
Jan 7, 2026	213.00	213.81	211.06	212.32	212.32	-0.62%	1,136,372
Jan 6, 2026	207.78	214.40	206.83	213.64	213.64	2.31%	996,451
Jan 5, 2026	207.57	211.50	207.57	208.82	208.82	1.08%	846,728
Jan 2, 2026	205.31	207.05	203.72	206.59	206.59	1.67%	631,001
Dec 31, 2025	206.20	206.71	203.08	203.19	203.19	-1.37%	571,393
Dec 30, 2025	206.53	207.82	205.64	206.01	206.01	-0.41%	588,281
Dec 29, 2025	204.75	207.59	204.75	206.85	206.85	0.39%	639,802
Dec 26, 2025	205.80	206.50	204.86	206.04	206.04	0.35%	403,997
Dec 24, 2025	205.50	207.58	205.09	205.33	205.33	0.04%	431,849
Dec 23, 2025	202.19	205.76	202.00	205.25	205.25	0.76%	695,702
Dec 22, 2025	204.35	205.50	203.44	203.71	203.71	0.61%	753,204
Dec 19, 2025	200.28	203.99	199.74	202.47	202.47	1.47%	2,939,553
Dec 18, 2025	202.26	203.86	197.92	199.53	199.53	0.50%	1,461,685
Dec 17, 2025	205.97	207.20	196.39	198.53	198.53	-3.09%	1,798,262
Dec 16, 2025	207.33	208.02	203.74	204.87	204.87	-1.26%	1,274,695
Dec 15, 2025	210.52	210.52	206.48	207.48	207.48	-0.64%	909,609
Dec 12, 2025	213.22	214.06	208.07	208.81	208.81	-2.49%	1,151,447
Dec 11, 2025	212.78	214.58	210.50	214.14	214.14	0.64%	756,359
Dec 10, 2025	210.24	214.43	209.73	212.78	212.78	1.10%	1,199,004
Dec 9, 2025	208.96	212.36	208.94	210.46	210.46	0.40%	1,012,638
Dec 8, 2025	211.90	212.93	208.37	209.62	209.62	-0.41%	1,001,481
Dec 5, 2025	209.22	211.57	208.80	210.49	210.49	0.68%	1,159,985
Dec 4, 2025	206.32	209.87	205.85	209.07	209.07	1.19%	1,102,972
Dec 3, 2025	200.84	206.85	199.43	206.61	206.61	2.59%	1,157,125
Dec 2, 2025	198.40	202.17	197.66	201.40	201.40	1.95%	1,357,417
Dec 1, 2025	196.42	198.98	196.40	197.54	197.54	-0.21%	979,762
Nov 28, 2025	196.46	199.50	196.00	197.95	197.95	0.90%	829,711
Nov 26, 2025	195.00	196.94	193.01	196.19	196.19	0.37%	1,641,410
Nov 25, 2025	200.50	201.50	188.56	195.46	195.46	10.01%	3,898,493
Nov 24, 2025	173.99	180.04	173.36	177.67	177.67	2.87%	2,827,997
Nov 21, 2025	170.05	173.53	167.23	172.71	172.71	1.79%	2,184,041
Nov 20, 2025	178.21	179.57	168.97	169.67	169.67	-2.83%	1,199,642
Nov 19, 2025	174.79	176.89	172.00	174.61	174.61	-0.07%	821,963
Nov 18, 2025	174.26	177.11	172.38	174.73	174.73	-0.44%	812,678
Nov 17, 2025	178.00	178.38	173.39	175.51	175.51	-1.98%	987,866
Nov 14, 2025	175.51	180.76	175.37	179.06	179.06	0.39%	1,191,862
Nov 13, 2025	182.61	184.11	177.27	178.37	178.37	-3.09%	1,007,066
Nov 12, 2025	184.49	185.90	183.52	184.05	184.05	0.87%	999,154
Nov 11, 2025	183.71	184.41	181.36	182.46	182.46	-0.57%	1,186,061
Nov 10, 2025	183.11	185.00	182.00	183.51	183.51	1.46%	1,031,162
Nov 7, 2025	183.12	184.08	177.21	180.87	180.87	-2.26%	1,297,471
Nov 6, 2025	186.47	187.67	182.43	185.05	185.05	-0.43%	1,030,037
Nov 5, 2025	179.68	187.12	178.64	185.85	185.85	3.77%	1,629,247
Nov 4, 2025	183.34	183.34	178.53	179.10	179.10	-3.80%	1,327,195
Nov 3, 2025	182.16	187.11	181.49	186.18	186.18	1.76%	2,182,417
Oct 31, 2025	176.84	184.46	176.21	182.96	182.96	4.33%	2,409,491