Skip to main content
Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
165.69
+0.61 (0.37%)
At close: Jan 17, 2025, 4:00 PM
167.01
+1.32 (0.80%)
Pre-market: Jan 21, 2025, 8:46 AM EST

Keysight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025167.57167.57165.55165.69165.690.37%692,972
Jan 16, 2025166.46166.59164.36165.08165.08-0.16%427,850
Jan 15, 2025167.58168.15164.18165.34165.340.66%606,395
Jan 14, 2025162.32165.34162.14164.26164.261.96%832,533
Jan 13, 2025159.56162.11159.02161.11161.11-0.12%709,175
Jan 10, 2025162.12163.40160.61161.31161.31-2.17%722,820
Jan 8, 2025164.98165.80163.06164.89164.89-0.75%665,013
Jan 7, 2025166.54168.47164.72166.13166.130.53%897,914
Jan 6, 2025165.45167.75164.60165.25165.250.89%714,093
Jan 3, 2025161.75164.13160.55163.80163.801.84%668,639
Jan 2, 2025162.00162.68158.74160.84160.840.13%724,672
Dec 31, 2024161.27162.14160.30160.63160.63-0.34%503,077
Dec 30, 2024160.99162.20158.81161.17161.17-1.07%515,524
Dec 27, 2024163.15164.60161.54162.91162.91-1.04%624,189
Dec 26, 2024162.73165.20162.73164.63164.630.47%437,492
Dec 24, 2024162.74163.89162.10163.86163.860.71%273,816
Dec 23, 2024162.16163.16161.34162.71162.71-0.31%814,052
Dec 20, 2024159.10163.32159.08163.22163.222.11%4,540,161
Dec 19, 2024161.29162.28158.82159.85159.85-0.22%1,111,001
Dec 18, 2024166.00168.18160.00160.21160.21-3.66%1,281,302
Dec 17, 2024169.44170.33165.18166.30166.30-2.68%1,343,098
Dec 16, 2024169.57172.24168.70170.88170.882.63%1,466,882
Dec 13, 2024168.67168.79165.54166.50166.50-1.10%754,550
Dec 12, 2024166.56169.16166.56168.35168.350.35%953,707
Dec 11, 2024170.13170.13167.74167.76167.76-0.67%1,032,433
Dec 10, 2024172.53172.53168.80168.90168.90-2.10%1,150,565
Dec 9, 2024171.75174.06171.70172.53172.530.47%747,839
Dec 6, 2024170.30172.50169.41171.73171.731.24%940,466
Dec 5, 2024172.20172.50169.52169.63169.63-1.53%821,481
Dec 4, 2024171.92173.59170.94172.26172.260.74%880,568
Dec 3, 2024171.11172.14169.97171.00171.00-0.34%995,684
Dec 2, 2024169.66172.93168.39171.59171.590.44%1,271,524
Nov 29, 2024168.80171.45168.80170.84170.841.32%737,030
Nov 27, 2024171.30172.41168.26168.61168.61-1.92%1,203,867
Nov 26, 2024172.85173.07170.55171.91171.910.13%1,404,283
Nov 25, 2024172.00175.39170.54171.68171.680.82%5,733,273
Nov 22, 2024169.60171.05168.25170.28170.28-0.09%1,424,466
Nov 21, 2024165.39170.52162.83170.43170.432.99%1,917,386
Nov 20, 2024165.21168.46159.00165.48165.488.78%3,223,438
Nov 19, 2024149.14152.58147.90152.13152.130.47%2,278,262
Nov 18, 2024149.56151.60148.43151.42151.421.37%1,937,449
Nov 15, 2024151.92152.79149.27149.37149.37-2.80%1,282,196
Nov 14, 2024157.04157.70153.02153.68153.68-2.30%1,223,400
Nov 13, 2024160.00160.63156.51157.30157.30-2.43%1,299,785
Nov 12, 2024163.41164.32160.66161.21161.21-1.55%743,206
Nov 11, 2024165.40166.28162.11163.74163.74-1.02%903,642
Nov 8, 2024164.30165.52163.22165.42165.420.15%844,267
Nov 7, 2024162.51165.36162.06165.18165.182.06%1,147,399
Nov 6, 2024160.74162.34158.67161.85161.854.49%1,729,915
Nov 5, 2024153.69155.39152.61154.89154.890.87%1,043,084
Nov 4, 2024154.01155.79153.41153.56153.561.33%1,127,427
Nov 1, 2024150.08152.66149.85151.55151.551.70%1,014,004
Oct 31, 2024151.00151.19148.37149.01149.01-1.95%864,148
Oct 30, 2024154.24154.80151.96151.98151.98-2.12%918,890
Oct 29, 2024155.58156.81155.22155.27155.27-0.30%1,009,719
Oct 28, 2024157.52157.72155.70155.73155.73-0.16%733,728
Oct 25, 2024154.90156.46154.86155.98155.981.45%795,947
Oct 24, 2024154.20154.69152.94153.75153.750.26%587,113
Oct 23, 2024155.00155.62151.44153.35153.35-1.29%621,481
Oct 22, 2024156.93157.51153.05155.36155.36-1.56%916,483
Oct 21, 2024159.20159.34157.06157.82157.82-1.33%851,288
Oct 18, 2024159.44161.00158.29159.95159.951.13%940,769
Oct 17, 2024157.97158.81157.43158.17158.170.59%893,475
Oct 16, 2024158.69159.76157.13157.25157.25-0.51%959,735
Oct 15, 2024159.41162.42156.68158.06158.06-0.57%2,345,751
Oct 14, 2024159.00159.33157.69158.96158.96-0.03%1,348,644
Oct 11, 2024157.20159.86157.20159.01159.010.95%653,846
Oct 10, 2024156.17157.89155.51157.51157.51-0.38%673,776
Oct 9, 2024156.18160.17155.66158.11158.111.63%1,025,224
Oct 8, 2024156.04156.39154.63155.58155.58-0.26%804,751
Oct 7, 2024155.07156.50154.85155.99155.99-0.25%989,988
Oct 4, 2024157.18157.26154.93156.38156.381.17%667,589
Oct 3, 2024154.53155.09152.62154.57154.57-0.72%602,692
Oct 2, 2024154.50157.15153.76155.69155.690.63%689,929
Oct 1, 2024158.34158.34153.68154.71154.71-2.66%973,488
Sep 30, 2024157.95159.70157.16158.93158.930.14%918,280
Sep 27, 2024159.00160.71158.00158.70158.700.04%1,018,858
Sep 26, 2024156.52158.75155.48158.64158.643.87%1,175,107
Sep 25, 2024153.61154.52151.99152.73152.73-0.88%748,683
Sep 24, 2024152.81154.37152.05154.09154.091.67%800,992
Sep 23, 2024152.92153.06151.07151.56151.56-0.56%1,024,503
Sep 20, 2024154.21154.80151.88152.42152.42-1.91%1,806,408
Sep 19, 2024154.20156.35153.60155.38155.383.44%1,023,952
Sep 18, 2024150.88152.73149.07150.21150.21-0.19%616,935
Sep 17, 2024150.84151.83149.34150.49150.490.68%496,944
Sep 16, 2024149.51150.31148.56149.48149.48-0.37%607,090
Sep 13, 2024148.83151.15148.77150.04150.041.09%640,555
Sep 12, 2024148.34149.64146.78148.42148.420.17%561,787
Sep 11, 2024146.78148.67143.98148.17148.170.54%791,120
Sep 10, 2024145.68147.65144.38147.38147.381.07%843,435
Sep 9, 2024144.68147.17144.27145.82145.821.89%1,015,651
Sep 6, 2024146.96147.78143.05143.11143.11-2.69%907,360
Sep 5, 2024148.13148.52146.63147.07147.07-1.37%744,662
Sep 4, 2024147.20149.34147.11149.12149.120.72%1,015,374
Sep 3, 2024152.85153.28147.28148.05148.05-3.94%1,120,849
Aug 30, 2024154.28155.00152.90154.12154.120.85%1,539,562
Aug 29, 2024153.93155.06152.56152.82152.820.15%1,073,647
Aug 28, 2024154.10154.64151.73152.59152.59-0.98%752,366
Aug 27, 2024153.10155.60152.26154.10154.10-0.01%796,733
Aug 26, 2024155.14155.88153.67154.12154.12-0.57%944,721