Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
316.52
+15.91 (5.29%)
Apr 8, 2026, 11:14 AM EDT - Market open
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 312.75 | 317.79 | 311.69 | 316.07 | - | 5.14% | 141,458 |
| Apr 7, 2026 | 290.64 | 300.68 | 289.17 | 300.61 | 300.61 | 2.63% | 932,664 |
| Apr 6, 2026 | 294.62 | 296.00 | 288.62 | 292.92 | 292.92 | 0.58% | 487,867 |
| Apr 2, 2026 | 281.98 | 296.37 | 280.60 | 291.24 | 291.24 | 0.48% | 888,187 |
| Apr 1, 2026 | 286.75 | 294.37 | 285.29 | 289.84 | 289.84 | 2.65% | 1,233,290 |
| Mar 31, 2026 | 275.00 | 283.95 | 272.79 | 282.37 | 282.37 | 4.81% | 1,072,445 |
| Mar 30, 2026 | 284.62 | 284.62 | 266.47 | 269.41 | 269.41 | -3.46% | 1,345,066 |
| Mar 27, 2026 | 277.82 | 283.30 | 275.95 | 279.06 | 279.06 | -0.72% | 1,036,562 |
| Mar 26, 2026 | 288.94 | 290.02 | 280.33 | 281.07 | 281.07 | -4.11% | 1,023,944 |
| Mar 25, 2026 | 300.00 | 301.74 | 290.28 | 293.12 | 293.12 | -1.83% | 1,829,309 |
| Mar 24, 2026 | 286.55 | 301.99 | 286.55 | 298.58 | 298.58 | 3.33% | 1,335,253 |
| Mar 23, 2026 | 286.74 | 294.41 | 286.23 | 288.96 | 288.96 | 4.12% | 1,456,709 |
| Mar 20, 2026 | 288.04 | 290.74 | 275.27 | 277.53 | 277.53 | -4.37% | 3,797,535 |
| Mar 19, 2026 | 280.10 | 293.13 | 276.08 | 290.21 | 290.21 | 2.14% | 1,542,808 |
| 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 |