Skip to main content
logo
Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
167.05
+1.53 (0.92%)
Jul 3, 2025, 1:00 PM - Market closed

Keysight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025166.04167.39161.65167.05167.050.92%478,776
Jul 2, 2025164.08165.64162.11165.52165.520.64%700,505
Jul 1, 2025163.15166.05162.05164.47164.470.37%948,126
Jun 30, 2025164.64165.08162.96163.86163.86-0.29%1,037,438
Jun 27, 2025165.04165.61162.69164.34164.34-0.36%1,123,814
Jun 26, 2025164.77165.85164.44164.94164.940.50%720,505
Jun 25, 2025165.00165.30163.67164.12164.12-0.37%540,694
Jun 24, 2025163.00164.74160.92164.73164.732.27%1,077,241
Jun 23, 2025158.48161.12157.89161.07161.071.07%1,027,566
Jun 20, 2025160.98161.31158.12159.36159.36-0.49%1,955,880
Jun 18, 2025161.41162.60159.68160.14160.14-0.22%672,430
Jun 17, 2025161.08163.34160.41160.49160.49-1.10%583,506
Jun 16, 2025160.22162.30159.78162.27162.272.58%815,346
Jun 13, 2025158.98160.50157.61158.19158.19-2.35%628,056
Jun 12, 2025162.63163.69160.99162.00162.00-0.31%511,201
Jun 11, 2025163.96163.96161.97162.50162.50-0.68%628,497
Jun 10, 2025163.30164.00162.39163.61163.610.65%605,647
Jun 9, 2025163.00163.99161.95162.56162.560.38%598,418
Jun 6, 2025161.53162.55160.98161.95161.951.33%671,815
Jun 5, 2025161.38161.48158.66159.83159.83-0.76%693,774
Jun 4, 2025161.54161.78159.51161.06161.060.17%689,654
Jun 3, 2025158.36161.38157.83160.79160.791.53%923,372
Jun 2, 2025157.30158.39155.64158.36158.360.84%861,867
May 30, 2025157.78158.52155.20157.04157.04-1.02%2,098,192
May 29, 2025159.98160.30157.46158.66158.660.08%973,731
May 28, 2025162.41162.70157.85158.54158.54-2.29%1,315,434
May 27, 2025162.31162.79160.82162.26162.261.39%795,945
May 23, 2025158.44160.63157.85160.03160.03-1.06%874,740
May 22, 2025162.18162.72159.79161.74161.74-0.45%1,158,125
May 21, 2025171.60174.98161.51162.47162.47-0.20%2,412,614
May 20, 2025161.42163.70160.40162.80162.800.02%1,839,900
May 19, 2025162.09163.58162.09162.77162.77-1.59%1,042,740
May 16, 2025164.53165.85163.86165.40165.400.38%810,936
May 15, 2025163.39164.94163.00164.78164.780.19%704,384
May 14, 2025164.54165.65163.47164.46164.46-0.36%847,411
May 13, 2025163.47165.97162.95165.06165.061.49%781,609
May 12, 2025161.40162.93160.47162.63162.635.52%1,062,644
May 9, 2025153.77154.51152.52154.12154.121.23%784,536
May 8, 2025151.50154.08150.52152.24152.241.80%830,143
May 7, 2025146.63149.75146.23149.55149.552.05%963,462
May 6, 2025145.56147.55145.51146.54146.54-0.51%563,746
May 5, 2025147.06148.59146.63147.29147.29-0.83%715,809
May 2, 2025148.49150.27147.56148.52148.522.05%979,411
May 1, 2025146.31147.54144.86145.54145.540.10%920,453
Apr 30, 2025141.67145.98140.73145.40145.400.59%1,122,102
Apr 29, 2025143.19145.46142.83144.55144.550.42%646,449
Apr 28, 2025143.47145.22141.68143.94143.94-0.05%734,831
Apr 25, 2025143.37144.17141.80144.01144.010.15%802,138
Apr 24, 2025138.66144.17137.09143.79143.794.73%1,825,646
Apr 23, 2025141.54143.74136.83137.29137.291.61%911,912