Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
197.54
-0.41 (-0.21%)
At close: Dec 1, 2025, 4:00 PM EST
195.14
-2.40 (-1.21%)
After-hours: Dec 1, 2025, 7:55 PM EST
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 196.42 | 198.98 | 196.40 | 197.54 | 197.54 | -0.21% | 979,667 |
| 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 |
| 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 |