Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
166.45
+0.84 (0.51%)
At close: Jul 25, 2025, 4:00 PM
166.45
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:10 PM EDT
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 165.55 | 166.63 | 165.28 | 166.54 | - | 0.56% | 562,644 |
| Jul 24, 2025 | 167.01 | 167.14 | 164.78 | 165.61 | 165.61 | -1.42% | 758,350 |
| Jul 23, 2025 | 166.00 | 168.11 | 164.76 | 167.99 | 167.99 | 1.65% | 755,875 |
| Jul 22, 2025 | 162.89 | 165.90 | 162.33 | 165.27 | 165.27 | 1.39% | 692,399 |
| Jul 21, 2025 | 163.63 | 164.30 | 162.78 | 163.00 | 163.00 | 0.34% | 664,195 |
| Jul 18, 2025 | 163.55 | 164.11 | 161.44 | 162.45 | 162.45 | -0.37% | 703,764 |
| Jul 17, 2025 | 160.29 | 163.42 | 160.27 | 163.06 | 163.06 | 1.75% | 803,236 |
| Jul 16, 2025 | 162.06 | 162.29 | 157.91 | 160.26 | 160.26 | -1.05% | 778,754 |
| Jul 15, 2025 | 164.69 | 164.69 | 161.76 | 161.96 | 161.96 | -0.84% | 974,980 |
| Jul 14, 2025 | 162.73 | 164.10 | 161.30 | 163.34 | 163.34 | -0.21% | 612,137 |
| Jul 11, 2025 | 163.50 | 164.54 | 163.25 | 163.69 | 163.69 | -0.70% | 734,181 |
| Jul 10, 2025 | 164.55 | 165.86 | 163.33 | 164.84 | 164.84 | 0.57% | 768,190 |
| Jul 9, 2025 | 164.15 | 164.52 | 161.76 | 163.90 | 163.90 | 0.24% | 748,542 |
| Jul 8, 2025 | 164.03 | 164.94 | 162.91 | 163.51 | 163.51 | 0.65% | 1,048,035 |
| Jul 7, 2025 | 165.42 | 167.15 | 162.24 | 162.45 | 162.45 | -2.75% | 744,707 |
| Jul 3, 2025 | 166.04 | 167.39 | 161.65 | 167.05 | 167.05 | 0.92% | 478,793 |
| Jul 2, 2025 | 164.08 | 165.64 | 162.11 | 165.52 | 165.52 | 0.64% | 700,505 |
| Jul 1, 2025 | 163.15 | 166.05 | 162.05 | 164.47 | 164.47 | 0.37% | 948,126 |
| Jun 30, 2025 | 164.64 | 165.08 | 162.96 | 163.86 | 163.86 | -0.29% | 1,037,438 |
| Jun 27, 2025 | 165.04 | 165.61 | 162.69 | 164.34 | 164.34 | -0.36% | 1,123,814 |
| Jun 26, 2025 | 164.77 | 165.85 | 164.44 | 164.94 | 164.94 | 0.50% | 720,505 |
| Jun 25, 2025 | 165.00 | 165.30 | 163.67 | 164.12 | 164.12 | -0.37% | 540,694 |
| Jun 24, 2025 | 163.00 | 164.74 | 160.92 | 164.73 | 164.73 | 2.27% | 1,077,241 |
| Jun 23, 2025 | 158.48 | 161.12 | 157.89 | 161.07 | 161.07 | 1.07% | 1,027,566 |
| Jun 20, 2025 | 160.98 | 161.31 | 158.12 | 159.36 | 159.36 | -0.49% | 1,955,880 |
| Jun 18, 2025 | 161.41 | 162.60 | 159.68 | 160.14 | 160.14 | -0.22% | 672,430 |
| Jun 17, 2025 | 161.08 | 163.34 | 160.41 | 160.49 | 160.49 | -1.10% | 583,506 |
| Jun 16, 2025 | 160.22 | 162.30 | 159.78 | 162.27 | 162.27 | 2.58% | 815,346 |
| Jun 13, 2025 | 158.98 | 160.50 | 157.61 | 158.19 | 158.19 | -2.35% | 628,056 |
| Jun 12, 2025 | 162.63 | 163.69 | 160.99 | 162.00 | 162.00 | -0.31% | 511,201 |
| Jun 11, 2025 | 163.96 | 163.96 | 161.97 | 162.50 | 162.50 | -0.68% | 628,497 |
| Jun 10, 2025 | 163.30 | 164.00 | 162.39 | 163.61 | 163.61 | 0.65% | 605,647 |
| Jun 9, 2025 | 163.00 | 163.99 | 161.95 | 162.56 | 162.56 | 0.38% | 598,418 |
| Jun 6, 2025 | 161.53 | 162.55 | 160.98 | 161.95 | 161.95 | 1.33% | 671,815 |
| Jun 5, 2025 | 161.38 | 161.48 | 158.66 | 159.83 | 159.83 | -0.76% | 693,774 |
| Jun 4, 2025 | 161.54 | 161.78 | 159.51 | 161.06 | 161.06 | 0.17% | 689,654 |
| Jun 3, 2025 | 158.36 | 161.38 | 157.83 | 160.79 | 160.79 | 1.53% | 923,372 |
| Jun 2, 2025 | 157.30 | 158.39 | 155.64 | 158.36 | 158.36 | 0.84% | 861,867 |
| May 30, 2025 | 157.78 | 158.52 | 155.20 | 157.04 | 157.04 | -1.02% | 2,098,192 |
| May 29, 2025 | 159.98 | 160.30 | 157.46 | 158.66 | 158.66 | 0.08% | 973,731 |
| May 28, 2025 | 162.41 | 162.70 | 157.85 | 158.54 | 158.54 | -2.29% | 1,315,434 |
| May 27, 2025 | 162.31 | 162.79 | 160.82 | 162.26 | 162.26 | 1.39% | 795,945 |
| May 23, 2025 | 158.44 | 160.63 | 157.85 | 160.03 | 160.03 | -1.06% | 874,740 |
| May 22, 2025 | 162.18 | 162.72 | 159.79 | 161.74 | 161.74 | -0.45% | 1,158,125 |
| May 21, 2025 | 171.60 | 174.98 | 161.51 | 162.47 | 162.47 | -0.20% | 2,412,614 |
| May 20, 2025 | 161.42 | 163.70 | 160.40 | 162.80 | 162.80 | 0.02% | 1,839,900 |
| May 19, 2025 | 162.09 | 163.58 | 162.09 | 162.77 | 162.77 | -1.59% | 1,042,740 |
| May 16, 2025 | 164.53 | 165.85 | 163.86 | 165.40 | 165.40 | 0.38% | 810,936 |
| May 15, 2025 | 163.39 | 164.94 | 163.00 | 164.78 | 164.78 | 0.19% | 704,384 |
| May 14, 2025 | 164.54 | 165.65 | 163.47 | 164.46 | 164.46 | -0.36% | 847,411 |