Keysight Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	287.07	289.85	283.02	284.12	284.12	-1.13%	781,845
Mar 17, 2026	286.71	288.85	283.69	287.38	287.38	0.50%	1,147,480
Mar 16, 2026	287.50	289.96	285.00	285.94	285.94	2.20%	1,275,040
Mar 13, 2026	284.30	290.22	277.92	279.78	279.78	-1.06%	1,645,184
Mar 12, 2026	279.38	288.46	277.08	282.78	282.78	-0.52%	1,629,128
Mar 11, 2026	284.20	286.60	280.55	284.26	284.26	-0.45%	1,452,010
Mar 10, 2026	285.95	293.30	283.32	285.54	285.54	1.25%	1,463,336
Mar 9, 2026	267.93	282.74	264.70	282.02	282.02	3.52%	1,785,833
Mar 6, 2026	280.60	282.55	270.61	272.43	272.43	-4.25%	1,695,983
Mar 5, 2026	296.77	301.59	281.77	284.51	284.51	-5.45%	2,155,941
Mar 4, 2026	307.05	308.00	297.71	300.92	300.92	-0.54%	1,835,397
Mar 3, 2026	304.31	305.32	295.98	302.54	302.54	-3.43%	1,613,542
Mar 2, 2026	302.84	317.00	302.84	313.27	313.27	1.93%	1,872,797
Feb 27, 2026	304.27	308.86	298.35	307.33	307.33	0.42%	2,998,093
Feb 26, 2026	303.99	311.81	292.55	306.03	306.03	1.27%	2,713,605
Feb 25, 2026	301.48	309.00	294.01	302.18	302.18	0.23%	3,670,851
Feb 24, 2026	277.72	305.37	277.72	301.48	301.48	23.05%	6,148,117
Feb 23, 2026	242.50	245.95	239.84	245.00	245.00	0.60%	2,817,871
Feb 20, 2026	237.68	248.00	237.68	243.54	243.54	1.67%	1,654,794
Feb 19, 2026	237.29	241.31	235.99	239.54	239.54	-0.12%	1,124,591
Feb 18, 2026	237.45	243.00	236.53	239.83	239.83	2.32%	1,034,020
Feb 17, 2026	233.08	236.38	229.72	234.39	234.39	0.38%	1,121,368
Feb 13, 2026	229.98	235.80	228.35	233.51	233.51	1.76%	825,819
Feb 12, 2026	239.13	242.62	228.70	229.48	229.48	-3.59%	1,429,664
Feb 11, 2026	236.00	239.16	234.41	238.02	238.02	1.29%	969,070
Feb 10, 2026	235.57	237.97	233.71	235.00	235.00	-0.39%	975,294
Feb 9, 2026	229.65	237.01	229.55	235.93	235.93	2.16%	1,371,939
Feb 6, 2026	225.65	231.09	224.60	230.95	230.95	4.26%	965,218
Feb 5, 2026	218.94	223.21	214.49	221.52	221.52	-0.04%	784,579
Feb 4, 2026	227.31	232.92	217.62	221.60	221.60	-2.45%	1,833,284
Feb 3, 2026	225.00	228.00	222.42	227.16	227.16	1.75%	1,308,550
Feb 2, 2026	215.92	224.70	215.92	223.26	223.26	3.20%	1,030,731
Jan 30, 2026	219.00	221.69	214.90	216.33	216.33	-2.19%	1,157,918
Jan 29, 2026	223.67	225.00	217.86	221.17	221.17	-0.15%	1,195,950
Jan 28, 2026	218.13	221.59	216.97	221.50	221.50	1.69%	1,458,300
Jan 27, 2026	215.75	218.27	213.18	217.82	217.82	1.61%	1,001,632
Jan 26, 2026	213.32	215.99	212.43	214.36	214.36	0.67%	795,332
Jan 23, 2026	214.32	216.98	211.97	212.94	212.94	-1.29%	796,893
Jan 22, 2026	218.80	220.12	214.47	215.72	215.72	-0.45%	832,272
Jan 21, 2026	212.81	216.75	211.53	216.69	216.69	2.23%	987,540
Jan 20, 2026	209.95	215.41	206.49	211.96	211.96	-1.05%	1,005,036
Jan 16, 2026	214.69	216.51	212.20	214.20	214.20	-0.14%	1,109,793
Jan 15, 2026	214.27	218.15	211.82	214.50	214.50	2.44%	1,462,366
Jan 14, 2026	209.10	212.16	208.47	209.40	209.40	0.05%	1,005,208
Jan 13, 2026	209.00	211.00	208.01	209.30	209.30	0.27%	1,156,483
Jan 12, 2026	205.96	209.33	205.00	208.73	208.73	0.69%	884,381
Jan 9, 2026	207.31	210.58	206.20	207.30	207.30	0.30%	718,569
Jan 8, 2026	211.07	213.14	205.19	206.67	206.67	-2.66%	1,386,929
Jan 7, 2026	213.00	213.81	211.06	212.32	212.32	-0.62%	1,136,427
Jan 6, 2026	207.78	214.40	206.83	213.64	213.64	2.31%	1,003,542