Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
163.22
+3.37 (2.11%)
Dec 20, 2024, 4:00 PM EST - Market closed
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 159.10 | 163.32 | 159.08 | 163.22 | 163.22 | 2.11% | 4,268,377 |
| Dec 19, 2024 | 161.29 | 162.28 | 158.82 | 159.85 | 159.85 | -0.22% | 1,111,001 |
| Dec 18, 2024 | 166.00 | 168.18 | 160.00 | 160.21 | 160.21 | -3.66% | 1,281,302 |
| Dec 17, 2024 | 169.44 | 170.33 | 165.18 | 166.30 | 166.30 | -2.68% | 1,343,098 |
| Dec 16, 2024 | 169.57 | 172.24 | 168.70 | 170.88 | 170.88 | 2.63% | 1,466,882 |
| Dec 13, 2024 | 168.67 | 168.79 | 165.54 | 166.50 | 166.50 | -1.10% | 754,600 |
| Dec 12, 2024 | 166.56 | 169.16 | 166.56 | 168.35 | 168.35 | 0.35% | 953,707 |
| Dec 11, 2024 | 170.13 | 170.13 | 167.74 | 167.76 | 167.76 | -0.67% | 1,032,433 |
| Dec 10, 2024 | 172.53 | 172.53 | 168.80 | 168.90 | 168.90 | -2.10% | 1,150,600 |
| Dec 9, 2024 | 171.75 | 174.06 | 171.70 | 172.53 | 172.53 | 0.47% | 747,839 |
| Dec 6, 2024 | 170.30 | 172.50 | 169.41 | 171.73 | 171.73 | 1.24% | 940,500 |
| Dec 5, 2024 | 172.20 | 172.50 | 169.52 | 169.63 | 169.63 | -1.53% | 821,500 |
| Dec 4, 2024 | 171.92 | 173.59 | 170.94 | 172.26 | 172.26 | 0.74% | 880,600 |
| Dec 3, 2024 | 171.11 | 172.14 | 169.97 | 171.00 | 171.00 | -0.34% | 995,700 |
| Dec 2, 2024 | 169.66 | 172.93 | 168.39 | 171.59 | 171.59 | 0.44% | 1,271,524 |
| Nov 29, 2024 | 168.80 | 171.45 | 168.80 | 170.84 | 170.84 | 1.32% | 737,030 |
| Nov 27, 2024 | 171.30 | 172.41 | 168.26 | 168.61 | 168.61 | -1.92% | 1,203,900 |
| Nov 26, 2024 | 172.85 | 173.07 | 170.55 | 171.91 | 171.91 | 0.13% | 1,404,300 |
| Nov 25, 2024 | 172.00 | 175.39 | 170.54 | 171.68 | 171.68 | 0.82% | 5,733,273 |
| Nov 22, 2024 | 169.60 | 171.05 | 168.25 | 170.28 | 170.28 | -0.09% | 1,424,466 |
| Nov 21, 2024 | 165.39 | 170.52 | 162.83 | 170.43 | 170.43 | 2.99% | 1,917,386 |
| Nov 20, 2024 | 165.21 | 168.46 | 159.00 | 165.48 | 165.48 | 8.78% | 3,223,438 |
| Nov 19, 2024 | 149.14 | 152.58 | 147.90 | 152.13 | 152.13 | 0.47% | 2,278,300 |
| Nov 18, 2024 | 149.56 | 151.60 | 148.43 | 151.42 | 151.42 | 1.37% | 1,937,449 |
| Nov 15, 2024 | 151.92 | 152.79 | 149.26 | 149.37 | 149.37 | -2.80% | 1,282,200 |
| Nov 14, 2024 | 157.04 | 157.70 | 153.02 | 153.68 | 153.68 | -2.30% | 1,223,400 |
| Nov 13, 2024 | 160.00 | 160.63 | 156.51 | 157.30 | 157.30 | -2.43% | 1,299,800 |
| Nov 12, 2024 | 163.41 | 164.32 | 160.66 | 161.21 | 161.21 | -1.55% | 743,206 |
| Nov 11, 2024 | 165.40 | 166.28 | 162.11 | 163.74 | 163.74 | -1.02% | 903,642 |
| Nov 8, 2024 | 164.30 | 165.52 | 163.22 | 165.42 | 165.42 | 0.15% | 844,300 |
| Nov 7, 2024 | 162.51 | 165.36 | 162.06 | 165.18 | 165.18 | 2.06% | 1,147,400 |
| Nov 6, 2024 | 160.74 | 162.34 | 158.67 | 161.85 | 161.85 | 4.49% | 1,729,915 |
| Nov 5, 2024 | 153.69 | 155.39 | 152.61 | 154.89 | 154.89 | 0.87% | 1,043,084 |
| Nov 4, 2024 | 154.01 | 155.79 | 153.41 | 153.56 | 153.56 | 1.33% | 1,127,427 |
| Nov 1, 2024 | 150.08 | 152.66 | 149.85 | 151.55 | 151.55 | 1.70% | 1,014,004 |
| Oct 31, 2024 | 151.00 | 151.19 | 148.37 | 149.01 | 149.01 | -1.95% | 864,148 |
| Oct 30, 2024 | 154.24 | 154.80 | 151.96 | 151.98 | 151.98 | -2.12% | 918,900 |
| Oct 29, 2024 | 155.58 | 156.81 | 155.22 | 155.27 | 155.27 | -0.30% | 1,009,719 |
| Oct 28, 2024 | 157.52 | 157.72 | 155.70 | 155.73 | 155.73 | -0.16% | 733,728 |
| Oct 25, 2024 | 154.90 | 156.46 | 154.85 | 155.98 | 155.98 | 1.45% | 795,947 |
| Oct 24, 2024 | 154.20 | 154.69 | 152.94 | 153.75 | 153.75 | 0.26% | 587,113 |
| Oct 23, 2024 | 155.00 | 155.62 | 151.44 | 153.35 | 153.35 | -1.29% | 621,500 |
| Oct 22, 2024 | 156.93 | 157.51 | 153.05 | 155.36 | 155.36 | -1.56% | 916,500 |
| Oct 21, 2024 | 159.20 | 159.34 | 157.06 | 157.82 | 157.82 | -1.33% | 851,300 |
| Oct 18, 2024 | 159.44 | 161.00 | 158.29 | 159.95 | 159.95 | 1.13% | 940,800 |
| Oct 17, 2024 | 157.97 | 158.81 | 157.43 | 158.17 | 158.17 | 0.59% | 893,500 |
| Oct 16, 2024 | 158.69 | 159.76 | 157.13 | 157.25 | 157.25 | -0.51% | 959,735 |
| Oct 15, 2024 | 159.41 | 162.42 | 156.68 | 158.06 | 158.06 | -0.57% | 2,345,751 |
| Oct 14, 2024 | 159.00 | 159.33 | 157.69 | 158.96 | 158.96 | -0.03% | 1,348,700 |
| Oct 11, 2024 | 157.20 | 159.86 | 157.20 | 159.01 | 159.01 | 0.95% | 653,846 |
| Oct 10, 2024 | 156.17 | 157.89 | 155.51 | 157.51 | 157.51 | -0.38% | 673,800 |
| Oct 9, 2024 | 156.18 | 160.17 | 155.66 | 158.11 | 158.11 | 1.63% | 1,025,224 |
| Oct 8, 2024 | 156.04 | 156.39 | 154.63 | 155.58 | 155.58 | -0.26% | 804,751 |
| Oct 7, 2024 | 155.07 | 156.50 | 154.85 | 155.99 | 155.99 | -0.25% | 990,000 |
| Oct 4, 2024 | 157.18 | 157.26 | 154.93 | 156.38 | 156.38 | 1.17% | 667,600 |
| Oct 3, 2024 | 154.53 | 155.09 | 152.62 | 154.57 | 154.57 | -0.72% | 602,700 |
| Oct 2, 2024 | 154.50 | 157.15 | 153.76 | 155.69 | 155.69 | 0.63% | 689,929 |
| Oct 1, 2024 | 158.34 | 158.34 | 153.68 | 154.71 | 154.71 | -2.66% | 973,500 |
| Sep 30, 2024 | 157.95 | 159.70 | 157.16 | 158.93 | 158.93 | 0.14% | 918,300 |
| Sep 27, 2024 | 159.00 | 160.71 | 158.00 | 158.70 | 158.70 | 0.04% | 1,018,900 |
| Sep 26, 2024 | 156.52 | 158.75 | 155.48 | 158.64 | 158.64 | 3.87% | 1,175,107 |
| Sep 25, 2024 | 153.61 | 154.52 | 151.99 | 152.73 | 152.73 | -0.88% | 748,700 |
| Sep 24, 2024 | 152.81 | 154.37 | 152.05 | 154.09 | 154.09 | 1.67% | 801,000 |
| Sep 23, 2024 | 152.92 | 153.06 | 151.07 | 151.56 | 151.56 | -0.56% | 1,024,503 |
| Sep 20, 2024 | 154.21 | 154.80 | 151.88 | 152.42 | 152.42 | -1.91% | 1,806,408 |
| Sep 19, 2024 | 154.20 | 156.35 | 153.60 | 155.38 | 155.38 | 3.44% | 1,024,000 |
| Sep 18, 2024 | 150.88 | 152.73 | 149.07 | 150.21 | 150.21 | -0.19% | 616,935 |
| Sep 17, 2024 | 150.84 | 151.83 | 149.34 | 150.49 | 150.49 | 0.68% | 496,944 |
| Sep 16, 2024 | 149.51 | 150.31 | 148.56 | 149.48 | 149.48 | -0.37% | 607,100 |
| Sep 13, 2024 | 148.83 | 151.15 | 148.77 | 150.04 | 150.04 | 1.09% | 640,600 |
| Sep 12, 2024 | 148.34 | 149.64 | 146.78 | 148.42 | 148.42 | 0.17% | 561,800 |
| Sep 11, 2024 | 146.78 | 148.67 | 143.98 | 148.17 | 148.17 | 0.54% | 791,120 |
| Sep 10, 2024 | 145.68 | 147.65 | 144.38 | 147.38 | 147.38 | 1.07% | 843,435 |
| Sep 9, 2024 | 144.68 | 147.17 | 144.27 | 145.82 | 145.82 | 1.89% | 1,015,700 |
| Sep 6, 2024 | 146.96 | 147.78 | 143.05 | 143.11 | 143.11 | -2.69% | 907,400 |
| Sep 5, 2024 | 148.13 | 148.52 | 146.63 | 147.07 | 147.07 | -1.37% | 744,700 |
| Sep 4, 2024 | 147.20 | 149.34 | 147.11 | 149.12 | 149.12 | 0.72% | 1,015,800 |
| Sep 3, 2024 | 152.85 | 153.28 | 147.28 | 148.05 | 148.05 | -3.94% | 1,120,849 |
| Aug 30, 2024 | 154.28 | 155.00 | 152.90 | 154.12 | 154.12 | 0.85% | 1,539,562 |
| Aug 29, 2024 | 153.93 | 155.06 | 152.56 | 152.82 | 152.82 | 0.15% | 1,073,647 |
| Aug 28, 2024 | 154.10 | 154.64 | 151.73 | 152.59 | 152.59 | -0.98% | 752,400 |
| Aug 27, 2024 | 153.10 | 155.60 | 152.26 | 154.10 | 154.10 | -0.01% | 796,733 |
| Aug 26, 2024 | 155.14 | 155.88 | 153.67 | 154.12 | 154.12 | -0.57% | 944,721 |
| Aug 23, 2024 | 155.96 | 156.71 | 154.23 | 155.01 | 155.01 | 0.24% | 1,013,931 |
| Aug 22, 2024 | 157.83 | 159.23 | 153.93 | 154.64 | 154.64 | -2.01% | 1,585,300 |
| Aug 21, 2024 | 156.55 | 157.98 | 152.23 | 157.81 | 157.81 | 13.88% | 4,384,100 |
| Aug 20, 2024 | 138.32 | 140.07 | 138.08 | 138.57 | 138.57 | 0.05% | 2,373,100 |
| Aug 19, 2024 | 135.28 | 138.76 | 135.26 | 138.50 | 138.50 | 2.37% | 1,379,441 |
| Aug 16, 2024 | 132.38 | 135.57 | 132.38 | 135.30 | 135.30 | 1.98% | 1,901,300 |
| Aug 15, 2024 | 129.76 | 132.75 | 129.14 | 132.67 | 132.67 | 4.24% | 1,077,662 |
| Aug 14, 2024 | 128.24 | 128.48 | 126.78 | 127.27 | 127.27 | -0.46% | 962,521 |
| Aug 13, 2024 | 124.58 | 128.01 | 124.10 | 127.86 | 127.86 | 3.32% | 1,281,600 |
| Aug 12, 2024 | 123.06 | 124.38 | 122.44 | 123.75 | 123.75 | 0.72% | 1,267,000 |
| Aug 9, 2024 | 122.82 | 123.61 | 121.45 | 122.87 | 122.87 | -0.20% | 2,048,346 |
| Aug 8, 2024 | 121.20 | 123.93 | 120.24 | 123.12 | 123.12 | 2.72% | 2,165,943 |
| Aug 7, 2024 | 124.40 | 126.08 | 119.72 | 119.86 | 119.86 | -2.73% | 2,108,215 |
| Aug 6, 2024 | 123.52 | 125.08 | 122.31 | 123.22 | 123.22 | 0.33% | 2,807,700 |
| Aug 5, 2024 | 122.80 | 123.84 | 120.96 | 122.81 | 122.81 | -3.07% | 1,837,300 |
| Aug 2, 2024 | 129.53 | 130.92 | 125.61 | 126.70 | 126.70 | -4.40% | 1,821,918 |
| Aug 1, 2024 | 138.75 | 138.75 | 131.01 | 132.53 | 132.53 | -5.04% | 1,090,039 |