Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
150.33
-4.82 (-3.11%)
At close: Mar 28, 2025, 4:00 PM
152.73
+2.40 (1.59%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 154.29 | 155.00 | 149.53 | 150.33 | 150.33 | -3.11% | 767,570 |
| Mar 27, 2025 | 155.79 | 156.35 | 152.89 | 155.15 | 155.15 | -0.80% | 742,493 |
| Mar 26, 2025 | 158.69 | 159.10 | 155.43 | 156.40 | 156.40 | -1.31% | 566,069 |
| Mar 25, 2025 | 158.14 | 159.57 | 156.96 | 158.47 | 158.47 | -0.16% | 657,868 |
| Mar 24, 2025 | 157.14 | 159.24 | 156.67 | 158.72 | 158.72 | 2.69% | 737,790 |
| Mar 21, 2025 | 154.04 | 155.00 | 152.17 | 154.56 | 154.56 | -0.37% | 1,244,219 |
| Mar 20, 2025 | 154.17 | 156.75 | 154.17 | 155.13 | 155.13 | -0.22% | 714,415 |
| Mar 19, 2025 | 153.33 | 157.55 | 152.99 | 155.47 | 155.47 | 1.79% | 946,778 |
| Mar 18, 2025 | 153.06 | 153.77 | 152.01 | 152.73 | 152.73 | -0.98% | 664,768 |
| Mar 17, 2025 | 151.58 | 155.29 | 150.77 | 154.24 | 154.24 | 1.45% | 584,686 |
| Mar 14, 2025 | 150.00 | 152.20 | 147.99 | 152.03 | 152.03 | 2.61% | 758,417 |
| Mar 13, 2025 | 149.74 | 150.50 | 147.15 | 148.16 | 148.16 | -1.19% | 915,230 |
| Mar 12, 2025 | 151.39 | 152.68 | 148.74 | 149.94 | 149.94 | 0.07% | 899,385 |
| Mar 11, 2025 | 152.59 | 152.83 | 148.88 | 149.84 | 149.84 | -1.99% | 1,523,133 |
| Mar 10, 2025 | 153.20 | 154.69 | 151.32 | 152.89 | 152.89 | -1.92% | 1,395,546 |
| Mar 7, 2025 | 154.17 | 156.78 | 151.90 | 155.89 | 155.89 | 0.89% | 1,000,579 |
| Mar 6, 2025 | 153.71 | 156.87 | 152.34 | 154.52 | 154.52 | -1.25% | 1,258,520 |
| Mar 5, 2025 | 153.42 | 156.90 | 151.99 | 156.48 | 156.48 | 2.21% | 882,978 |
| Mar 4, 2025 | 154.28 | 156.34 | 152.46 | 153.10 | 153.10 | -1.79% | 1,334,513 |
| Mar 3, 2025 | 160.53 | 162.65 | 155.46 | 155.89 | 155.89 | -2.28% | 1,231,472 |
| Feb 28, 2025 | 157.31 | 159.61 | 155.52 | 159.53 | 159.53 | 0.83% | 1,775,712 |
| Feb 27, 2025 | 161.87 | 164.38 | 158.08 | 158.21 | 158.21 | -1.34% | 1,623,157 |
| Feb 26, 2025 | 161.72 | 165.89 | 158.02 | 160.36 | 160.36 | -6.86% | 3,025,855 |
| Feb 25, 2025 | 170.44 | 173.15 | 167.50 | 172.17 | 172.17 | -0.75% | 1,962,576 |
| Feb 24, 2025 | 176.05 | 176.37 | 171.00 | 173.47 | 173.47 | -1.13% | 1,484,138 |
| Feb 21, 2025 | 185.23 | 185.23 | 174.47 | 175.45 | 175.45 | -5.11% | 1,847,360 |
| Feb 20, 2025 | 185.59 | 185.68 | 183.55 | 184.90 | 184.90 | -0.11% | 700,598 |
| Feb 19, 2025 | 184.56 | 186.20 | 183.16 | 185.11 | 185.11 | 0.23% | 923,866 |
| Feb 18, 2025 | 184.84 | 185.12 | 182.56 | 184.69 | 184.69 | 0.67% | 1,173,766 |
| Feb 14, 2025 | 179.30 | 184.35 | 178.97 | 183.46 | 183.46 | 2.32% | 1,337,408 |
| Feb 13, 2025 | 177.82 | 179.47 | 176.45 | 179.30 | 179.30 | 0.88% | 632,144 |
| Feb 12, 2025 | 173.76 | 177.88 | 173.07 | 177.74 | 177.74 | 0.67% | 784,815 |
| Feb 11, 2025 | 175.92 | 178.53 | 175.62 | 176.56 | 176.56 | -0.41% | 695,011 |
| Feb 10, 2025 | 176.42 | 177.47 | 174.87 | 177.28 | 177.28 | 1.70% | 1,202,754 |
| Feb 7, 2025 | 178.36 | 178.39 | 173.68 | 174.32 | 174.32 | -1.84% | 1,129,279 |
| Feb 6, 2025 | 177.70 | 178.73 | 176.63 | 177.59 | 177.59 | 0.04% | 770,383 |
| Feb 5, 2025 | 177.68 | 178.08 | 175.42 | 177.52 | 177.52 | 0.88% | 695,565 |
| Feb 4, 2025 | 174.10 | 177.65 | 173.50 | 175.97 | 175.97 | -0.20% | 1,189,045 |
| Feb 3, 2025 | 173.78 | 177.90 | 172.55 | 176.32 | 176.32 | -1.14% | 1,241,560 |
| Jan 31, 2025 | 171.25 | 180.26 | 171.25 | 178.35 | 178.35 | 4.59% | 1,721,464 |
| Jan 30, 2025 | 170.89 | 171.58 | 168.75 | 170.52 | 170.52 | 1.30% | 703,393 |
| Jan 29, 2025 | 168.80 | 170.10 | 167.61 | 168.33 | 168.33 | 0.24% | 1,135,907 |
| Jan 28, 2025 | 168.80 | 168.84 | 164.55 | 167.92 | 167.92 | -0.43% | 1,036,290 |
| Jan 27, 2025 | 168.45 | 171.53 | 166.10 | 168.65 | 168.65 | -2.45% | 1,581,880 |
| Jan 24, 2025 | 173.14 | 173.49 | 171.92 | 172.88 | 172.88 | -0.17% | 709,445 |
| Jan 23, 2025 | 171.44 | 173.65 | 171.09 | 173.17 | 173.17 | 0.26% | 651,942 |
| Jan 22, 2025 | 171.85 | 173.82 | 171.40 | 172.72 | 172.72 | 1.02% | 966,896 |
| Jan 21, 2025 | 167.03 | 171.98 | 167.03 | 170.97 | 170.97 | 3.19% | 904,570 |
| Jan 17, 2025 | 167.57 | 167.57 | 165.55 | 165.69 | 165.69 | 0.37% | 692,972 |
| Jan 16, 2025 | 166.46 | 166.59 | 164.36 | 165.08 | 165.08 | -0.16% | 427,850 |