Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
302.18
+0.70 (0.23%)
At close: Feb 25, 2026, 4:00 PM EST
305.50
+3.32 (1.10%)
Pre-market: Feb 26, 2026, 6:31 AM EST
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 301.48 | 309.00 | 294.01 | 302.18 | 302.18 | 0.23% | 3,589,211 |
| Feb 24, 2026 | 277.72 | 305.37 | 277.72 | 301.48 | 301.48 | 23.05% | 6,111,932 |
| Feb 23, 2026 | 242.50 | 245.95 | 239.84 | 245.00 | 245.00 | 0.60% | 2,602,160 |
| Feb 20, 2026 | 237.68 | 248.00 | 237.68 | 243.54 | 243.54 | 1.67% | 1,647,709 |
| Feb 19, 2026 | 237.29 | 241.31 | 235.99 | 239.54 | 239.54 | -0.12% | 1,123,594 |
| Feb 18, 2026 | 237.45 | 243.00 | 236.53 | 239.83 | 239.83 | 2.32% | 1,030,513 |
| Feb 17, 2026 | 233.08 | 236.38 | 229.72 | 234.39 | 234.39 | 0.38% | 1,121,172 |
| Feb 13, 2026 | 229.98 | 235.80 | 228.35 | 233.51 | 233.51 | 1.76% | 819,920 |
| Feb 12, 2026 | 239.13 | 242.62 | 228.70 | 229.48 | 229.48 | -3.59% | 1,427,438 |
| Feb 11, 2026 | 236.00 | 239.16 | 234.41 | 238.02 | 238.02 | 1.29% | 968,916 |
| Feb 10, 2026 | 235.57 | 237.97 | 233.71 | 235.00 | 235.00 | -0.39% | 930,355 |
| Feb 9, 2026 | 229.65 | 237.01 | 229.55 | 235.93 | 235.93 | 2.16% | 1,370,023 |
| Feb 6, 2026 | 225.65 | 231.09 | 224.60 | 230.95 | 230.95 | 4.26% | 964,516 |
| Feb 5, 2026 | 218.94 | 223.21 | 214.49 | 221.52 | 221.52 | -0.04% | 783,897 |
| Feb 4, 2026 | 227.31 | 232.92 | 217.62 | 221.60 | 221.60 | -2.45% | 1,831,757 |
| Feb 3, 2026 | 225.00 | 228.00 | 222.42 | 227.16 | 227.16 | 1.75% | 1,306,529 |
| Feb 2, 2026 | 215.92 | 224.70 | 215.92 | 223.26 | 223.26 | 3.20% | 1,026,228 |
| Jan 30, 2026 | 219.00 | 221.69 | 214.90 | 216.33 | 216.33 | -2.19% | 1,156,746 |
| Jan 29, 2026 | 223.67 | 225.00 | 217.86 | 221.17 | 221.17 | -0.15% | 1,194,870 |
| Jan 28, 2026 | 218.13 | 221.59 | 216.97 | 221.50 | 221.50 | 1.69% | 1,457,122 |
| Jan 27, 2026 | 215.75 | 218.27 | 213.18 | 217.82 | 217.82 | 1.61% | 1,000,483 |
| Jan 26, 2026 | 213.32 | 215.99 | 212.43 | 214.36 | 214.36 | 0.67% | 793,825 |
| Jan 23, 2026 | 214.32 | 216.98 | 211.97 | 212.94 | 212.94 | -1.29% | 796,588 |
| Jan 22, 2026 | 218.80 | 220.12 | 214.47 | 215.72 | 215.72 | -0.45% | 831,194 |
| Jan 21, 2026 | 212.81 | 216.75 | 211.53 | 216.69 | 216.69 | 2.23% | 985,968 |
| Jan 20, 2026 | 209.95 | 215.41 | 206.49 | 211.96 | 211.96 | -1.05% | 1,003,569 |
| Jan 16, 2026 | 214.69 | 216.51 | 212.20 | 214.20 | 214.20 | -0.14% | 1,093,072 |
| Jan 15, 2026 | 214.27 | 218.15 | 211.82 | 214.50 | 214.50 | 2.44% | 1,437,320 |
| Jan 14, 2026 | 209.10 | 212.16 | 208.47 | 209.40 | 209.40 | 0.05% | 1,005,188 |
| Jan 13, 2026 | 209.00 | 211.00 | 208.01 | 209.30 | 209.30 | 0.27% | 1,156,366 |
| Jan 12, 2026 | 205.96 | 209.33 | 205.00 | 208.73 | 208.73 | 0.69% | 884,187 |
| Jan 9, 2026 | 207.31 | 210.58 | 206.20 | 207.30 | 207.30 | 0.30% | 717,914 |
| Jan 8, 2026 | 211.07 | 213.14 | 205.19 | 206.67 | 206.67 | -2.66% | 1,386,236 |
| Jan 7, 2026 | 213.00 | 213.81 | 211.06 | 212.32 | 212.32 | -0.62% | 1,136,372 |
| Jan 6, 2026 | 207.78 | 214.40 | 206.83 | 213.64 | 213.64 | 2.31% | 996,451 |
| Jan 5, 2026 | 207.57 | 211.50 | 207.57 | 208.82 | 208.82 | 1.08% | 846,728 |
| Jan 2, 2026 | 205.31 | 207.05 | 203.72 | 206.59 | 206.59 | 1.67% | 631,001 |
| Dec 31, 2025 | 206.20 | 206.71 | 203.08 | 203.19 | 203.19 | -1.37% | 571,393 |
| Dec 30, 2025 | 206.53 | 207.82 | 205.64 | 206.01 | 206.01 | -0.41% | 588,281 |
| Dec 29, 2025 | 204.75 | 207.59 | 204.75 | 206.85 | 206.85 | 0.39% | 639,802 |
| Dec 26, 2025 | 205.80 | 206.50 | 204.86 | 206.04 | 206.04 | 0.35% | 403,997 |
| Dec 24, 2025 | 205.50 | 207.58 | 205.09 | 205.33 | 205.33 | 0.04% | 431,849 |
| Dec 23, 2025 | 202.19 | 205.76 | 202.00 | 205.25 | 205.25 | 0.76% | 695,702 |
| Dec 22, 2025 | 204.35 | 205.50 | 203.44 | 203.71 | 203.71 | 0.61% | 753,204 |
| Dec 19, 2025 | 200.28 | 203.99 | 199.74 | 202.47 | 202.47 | 1.47% | 2,939,553 |
| Dec 18, 2025 | 202.26 | 203.86 | 197.92 | 199.53 | 199.53 | 0.50% | 1,461,685 |
| Dec 17, 2025 | 205.97 | 207.20 | 196.39 | 198.53 | 198.53 | -3.09% | 1,798,262 |
| Dec 16, 2025 | 207.33 | 208.02 | 203.74 | 204.87 | 204.87 | -1.26% | 1,274,695 |
| Dec 15, 2025 | 210.52 | 210.52 | 206.48 | 207.48 | 207.48 | -0.64% | 909,609 |
| Dec 12, 2025 | 213.22 | 214.06 | 208.07 | 208.81 | 208.81 | -2.49% | 1,151,447 |