Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
185.05
-0.80 (-0.43%)
Nov 6, 2025, 4:00 PM EST - Market closed
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 186.47 | 187.67 | 182.43 | 185.05 | 185.05 | -0.43% | 985,198 |
| Nov 5, 2025 | 179.68 | 187.12 | 178.64 | 185.85 | 185.85 | 3.77% | 1,628,524 |
| 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 |
| Oct 30, 2025 | 170.46 | 176.83 | 169.69 | 175.37 | 175.37 | 2.87% | 1,685,221 |
| Oct 29, 2025 | 171.71 | 173.07 | 169.40 | 170.47 | 170.47 | 0.25% | 1,335,409 |
| Oct 28, 2025 | 166.94 | 170.50 | 165.06 | 170.04 | 170.04 | 1.35% | 1,280,242 |
| Oct 27, 2025 | 169.19 | 169.19 | 165.82 | 167.77 | 167.77 | -1.00% | 1,769,123 |
| Oct 24, 2025 | 170.67 | 171.14 | 169.38 | 169.47 | 169.47 | 0.65% | 666,608 |
| Oct 23, 2025 | 164.53 | 168.79 | 164.53 | 168.38 | 168.38 | 2.24% | 991,027 |
| Oct 22, 2025 | 166.43 | 168.20 | 163.32 | 164.69 | 164.69 | -1.58% | 998,205 |
| Oct 21, 2025 | 164.40 | 168.60 | 164.40 | 167.34 | 167.34 | 1.57% | 732,526 |
| Oct 20, 2025 | 163.78 | 165.68 | 163.28 | 164.75 | 164.75 | 1.58% | 864,444 |
| Oct 17, 2025 | 161.41 | 163.00 | 161.17 | 162.19 | 162.19 | -0.14% | 794,958 |
| Oct 16, 2025 | 165.98 | 166.15 | 161.54 | 162.41 | 162.41 | -1.47% | 1,341,636 |
| Oct 15, 2025 | 167.17 | 167.17 | 163.36 | 164.84 | 164.84 | - | 1,479,749 |
| Oct 14, 2025 | 160.77 | 166.29 | 160.51 | 164.84 | 164.84 | 0.91% | 948,688 |
| Oct 13, 2025 | 162.67 | 164.69 | 161.34 | 163.35 | 163.35 | 2.42% | 1,191,338 |
| Oct 10, 2025 | 168.00 | 169.52 | 158.79 | 159.49 | 159.49 | -6.79% | 1,678,025 |
| Oct 9, 2025 | 172.71 | 172.95 | 170.00 | 171.10 | 171.10 | -0.63% | 673,672 |
| Oct 8, 2025 | 170.49 | 172.99 | 169.91 | 172.18 | 172.18 | 1.24% | 904,993 |
| Oct 7, 2025 | 174.27 | 174.67 | 169.28 | 170.07 | 170.07 | -1.89% | 736,331 |
| Oct 6, 2025 | 175.18 | 175.79 | 173.17 | 173.34 | 173.34 | -0.01% | 817,951 |
| Oct 3, 2025 | 175.81 | 176.85 | 173.23 | 173.35 | 173.35 | -1.03% | 914,482 |
| Oct 2, 2025 | 173.94 | 175.20 | 173.04 | 175.16 | 175.16 | 1.19% | 1,103,081 |
| Oct 1, 2025 | 174.00 | 174.21 | 172.02 | 173.10 | 173.10 | -1.04% | 1,141,025 |
| Sep 30, 2025 | 173.65 | 175.21 | 173.27 | 174.92 | 174.92 | 0.95% | 718,354 |
| Sep 29, 2025 | 175.11 | 175.11 | 173.06 | 173.28 | 173.28 | -0.03% | 989,327 |
| Sep 26, 2025 | 172.44 | 174.14 | 171.89 | 173.34 | 173.34 | 0.59% | 978,368 |
| Sep 25, 2025 | 172.19 | 172.80 | 170.55 | 172.33 | 172.33 | -1.19% | 1,072,949 |
| Sep 24, 2025 | 177.65 | 178.05 | 174.25 | 174.41 | 174.41 | -1.96% | 1,189,791 |
| Sep 23, 2025 | 178.15 | 180.08 | 177.58 | 177.90 | 177.90 | 0.04% | 961,105 |
| Sep 22, 2025 | 176.84 | 178.13 | 174.96 | 177.82 | 177.82 | -0.19% | 1,121,443 |
| Sep 19, 2025 | 178.01 | 179.49 | 175.44 | 178.15 | 178.15 | 0.53% | 2,324,472 |
| Sep 18, 2025 | 174.48 | 177.95 | 173.56 | 177.21 | 177.21 | 2.49% | 798,034 |
| Sep 17, 2025 | 172.66 | 175.10 | 171.27 | 172.91 | 172.91 | 0.49% | 870,026 |
| Sep 16, 2025 | 172.32 | 173.05 | 171.08 | 172.07 | 172.07 | 0.18% | 817,580 |
| Sep 15, 2025 | 170.97 | 172.97 | 170.42 | 171.76 | 171.76 | 0.72% | 598,515 |
| Sep 12, 2025 | 171.98 | 172.31 | 169.40 | 170.54 | 170.54 | -1.06% | 812,095 |
| Sep 11, 2025 | 171.36 | 172.99 | 169.44 | 172.37 | 172.37 | 1.27% | 1,068,979 |
| Sep 10, 2025 | 169.00 | 170.84 | 168.91 | 170.21 | 170.21 | 0.66% | 1,008,148 |
| Sep 9, 2025 | 169.19 | 169.24 | 167.38 | 169.10 | 169.10 | -0.11% | 739,577 |
| Sep 8, 2025 | 168.00 | 169.36 | 166.70 | 169.29 | 169.29 | 0.83% | 872,185 |
| Sep 5, 2025 | 168.00 | 169.91 | 165.82 | 167.90 | 167.90 | 0.57% | 957,235 |
| 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 |