Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
137.66
+2.55 (1.89%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Keysight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025141.54143.74136.83137.29137.291.61%911,912
Apr 22, 2025133.71135.97133.33135.11135.112.45%707,950
Apr 21, 2025133.20133.83129.88131.88131.88-2.64%778,463
Apr 17, 2025135.69136.95134.79135.46135.460.50%707,766
Apr 16, 2025134.66136.53132.63134.79134.79-1.53%1,016,385
Apr 15, 2025136.51139.08136.20136.89136.890.37%709,117
Apr 14, 2025138.23138.40134.83136.39136.392.10%1,322,555
Apr 11, 2025131.75134.45129.30133.59133.590.13%1,590,999
Apr 10, 2025137.33137.68129.26133.41133.41-6.38%1,364,588
Apr 9, 2025127.17143.77126.04142.50142.5011.36%2,011,275
Apr 8, 2025134.76135.96125.01127.96127.96-1.49%1,221,501
Apr 7, 2025124.00134.90121.43129.89129.892.26%1,801,124
Apr 4, 2025132.34133.77123.90127.02127.02-6.42%2,107,428
Apr 3, 2025146.31146.31134.22135.73135.73-10.53%1,319,706
Apr 2, 2025148.01152.58147.95151.71151.711.11%819,454
Apr 1, 2025149.58151.38148.03150.04150.040.18%635,549
Mar 31, 2025147.17150.74143.98149.77149.77-0.37%1,442,402
Mar 28, 2025154.29155.00149.53150.33150.33-3.11%767,570
Mar 27, 2025155.79156.35152.89155.15155.15-0.80%742,493
Mar 26, 2025158.69159.10155.43156.40156.40-1.31%566,069
Mar 25, 2025158.14159.57156.96158.47158.47-0.16%657,868
Mar 24, 2025157.14159.24156.67158.72158.722.69%737,790
Mar 21, 2025154.04155.00152.17154.56154.56-0.37%1,244,219
Mar 20, 2025154.17156.75154.17155.13155.13-0.22%714,415
Mar 19, 2025153.33157.55152.99155.47155.471.79%946,778
Mar 18, 2025153.06153.77152.01152.73152.73-0.98%664,768
Mar 17, 2025151.58155.29150.77154.24154.241.45%584,686
Mar 14, 2025150.00152.20147.99152.03152.032.61%758,417
Mar 13, 2025149.74150.50147.15148.16148.16-1.19%915,230
Mar 12, 2025151.39152.68148.74149.94149.940.07%899,385
Mar 11, 2025152.59152.83148.88149.84149.84-1.99%1,523,133
Mar 10, 2025153.20154.69151.32152.89152.89-1.92%1,395,546
Mar 7, 2025154.17156.78151.90155.89155.890.89%1,000,579
Mar 6, 2025153.71156.87152.34154.52154.52-1.25%1,258,520
Mar 5, 2025153.42156.90151.99156.48156.482.21%882,978
Mar 4, 2025154.28156.34152.46153.10153.10-1.79%1,334,513
Mar 3, 2025160.53162.65155.46155.89155.89-2.28%1,231,472
Feb 28, 2025157.31159.61155.52159.53159.530.83%1,775,712
Feb 27, 2025161.87164.38158.08158.21158.21-1.34%1,623,157
Feb 26, 2025161.72165.89158.02160.36160.36-6.86%3,025,855
Feb 25, 2025170.44173.15167.50172.17172.17-0.75%1,962,576
Feb 24, 2025176.05176.37171.00173.47173.47-1.13%1,484,138
Feb 21, 2025185.23185.23174.47175.45175.45-5.11%1,847,360
Feb 20, 2025185.59185.68183.55184.90184.90-0.11%700,598
Feb 19, 2025184.56186.20183.16185.11185.110.23%923,866
Feb 18, 2025184.84185.12182.56184.69184.690.67%1,173,766
Feb 14, 2025179.30184.35178.97183.46183.462.32%1,337,408
Feb 13, 2025177.82179.47176.45179.30179.300.88%632,144
Feb 12, 2025173.76177.88173.07177.74177.740.67%784,815
Feb 11, 2025175.92178.53175.62176.56176.56-0.41%695,011