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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025165.55166.63165.28166.54-0.56%562,644
Jul 24, 2025167.01167.14164.78165.61165.61-1.42%758,350
Jul 23, 2025166.00168.11164.76167.99167.991.65%755,875
Jul 22, 2025162.89165.90162.33165.27165.271.39%692,399
Jul 21, 2025163.63164.30162.78163.00163.000.34%664,195
Jul 18, 2025163.55164.11161.44162.45162.45-0.37%703,764
Jul 17, 2025160.29163.42160.27163.06163.061.75%803,236
Jul 16, 2025162.06162.29157.91160.26160.26-1.05%778,754
Jul 15, 2025164.69164.69161.76161.96161.96-0.84%974,980
Jul 14, 2025162.73164.10161.30163.34163.34-0.21%612,137
Jul 11, 2025163.50164.54163.25163.69163.69-0.70%734,181
Jul 10, 2025164.55165.86163.33164.84164.840.57%768,190
Jul 9, 2025164.15164.52161.76163.90163.900.24%748,542
Jul 8, 2025164.03164.94162.91163.51163.510.65%1,048,035
Jul 7, 2025165.42167.15162.24162.45162.45-2.75%744,707
Jul 3, 2025166.04167.39161.65167.05167.050.92%478,793
Jul 2, 2025164.08165.64162.11165.52165.520.64%700,505
Jul 1, 2025163.15166.05162.05164.47164.470.37%948,126
Jun 30, 2025164.64165.08162.96163.86163.86-0.29%1,037,438
Jun 27, 2025165.04165.61162.69164.34164.34-0.36%1,123,814
Jun 26, 2025164.77165.85164.44164.94164.940.50%720,505
Jun 25, 2025165.00165.30163.67164.12164.12-0.37%540,694
Jun 24, 2025163.00164.74160.92164.73164.732.27%1,077,241
Jun 23, 2025158.48161.12157.89161.07161.071.07%1,027,566
Jun 20, 2025160.98161.31158.12159.36159.36-0.49%1,955,880
Jun 18, 2025161.41162.60159.68160.14160.14-0.22%672,430
Jun 17, 2025161.08163.34160.41160.49160.49-1.10%583,506
Jun 16, 2025160.22162.30159.78162.27162.272.58%815,346
Jun 13, 2025158.98160.50157.61158.19158.19-2.35%628,056
Jun 12, 2025162.63163.69160.99162.00162.00-0.31%511,201
Jun 11, 2025163.96163.96161.97162.50162.50-0.68%628,497
Jun 10, 2025163.30164.00162.39163.61163.610.65%605,647
Jun 9, 2025163.00163.99161.95162.56162.560.38%598,418
Jun 6, 2025161.53162.55160.98161.95161.951.33%671,815
Jun 5, 2025161.38161.48158.66159.83159.83-0.76%693,774
Jun 4, 2025161.54161.78159.51161.06161.060.17%689,654
Jun 3, 2025158.36161.38157.83160.79160.791.53%923,372
Jun 2, 2025157.30158.39155.64158.36158.360.84%861,867
May 30, 2025157.78158.52155.20157.04157.04-1.02%2,098,192
May 29, 2025159.98160.30157.46158.66158.660.08%973,731
May 28, 2025162.41162.70157.85158.54158.54-2.29%1,315,434
May 27, 2025162.31162.79160.82162.26162.261.39%795,945
May 23, 2025158.44160.63157.85160.03160.03-1.06%874,740
May 22, 2025162.18162.72159.79161.74161.74-0.45%1,158,125
May 21, 2025171.60174.98161.51162.47162.47-0.20%2,412,614
May 20, 2025161.42163.70160.40162.80162.800.02%1,839,900
May 19, 2025162.09163.58162.09162.77162.77-1.59%1,042,740
May 16, 2025164.53165.85163.86165.40165.400.38%810,936
May 15, 2025163.39164.94163.00164.78164.780.19%704,384
May 14, 2025164.54165.65163.47164.46164.46-0.36%847,411