Skip to main content
logo
Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
221.60
-5.56 (-2.45%)
At close: Feb 4, 2026, 4:00 PM EST
225.00
+3.40 (1.53%)
After-hours: Feb 4, 2026, 7:59 PM EST

Keysight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2026227.31232.92217.62221.60221.60-2.45%1,831,757
Feb 3, 2026225.00228.00222.42227.16227.161.75%1,306,529
Feb 2, 2026215.92224.70215.92223.26223.263.20%1,026,228
Jan 30, 2026219.00221.69214.90216.33216.33-2.19%1,156,746
Jan 29, 2026223.67225.00217.86221.17221.17-0.15%1,194,870
Jan 28, 2026218.13221.59216.97221.50221.501.69%1,457,122
Jan 27, 2026215.75218.27213.18217.82217.821.61%1,000,483
Jan 26, 2026213.32215.99212.43214.36214.360.67%793,825
Jan 23, 2026214.32216.98211.97212.94212.94-1.29%796,588
Jan 22, 2026218.80220.12214.47215.72215.72-0.45%831,194
Jan 21, 2026212.81216.75211.53216.69216.692.23%985,968
Jan 20, 2026209.95215.41206.49211.96211.96-1.05%1,003,569
Jan 16, 2026214.69216.51212.20214.20214.20-0.14%1,093,072
Jan 15, 2026214.27218.15211.82214.50214.502.44%1,437,320
Jan 14, 2026209.10212.16208.47209.40209.400.05%1,005,188
Jan 13, 2026209.00211.00208.01209.30209.300.27%1,156,366
Jan 12, 2026205.96209.33205.00208.73208.730.69%884,187
Jan 9, 2026207.31210.58206.20207.30207.300.30%717,914
Jan 8, 2026211.07213.14205.19206.67206.67-2.66%1,386,236
Jan 7, 2026213.00213.81211.06212.32212.32-0.62%1,136,372
Jan 6, 2026207.78214.40206.83213.64213.642.31%996,451
Jan 5, 2026207.57211.50207.57208.82208.821.08%846,728
Jan 2, 2026205.31207.05203.72206.59206.591.67%631,001
Dec 31, 2025206.20206.71203.08203.19203.19-1.37%571,393
Dec 30, 2025206.53207.82205.64206.01206.01-0.41%588,281
Dec 29, 2025204.75207.59204.75206.85206.850.39%639,802
Dec 26, 2025205.80206.50204.86206.04206.040.35%403,997
Dec 24, 2025205.50207.58205.09205.33205.330.04%431,849
Dec 23, 2025202.19205.76202.00205.25205.250.76%695,702
Dec 22, 2025204.35205.50203.44203.71203.710.61%753,204
Dec 19, 2025200.28203.99199.74202.47202.471.47%2,939,553
Dec 18, 2025202.26203.86197.92199.53199.530.50%1,461,685
Dec 17, 2025205.97207.20196.39198.53198.53-3.09%1,798,262
Dec 16, 2025207.33208.02203.74204.87204.87-1.26%1,274,695
Dec 15, 2025210.52210.52206.48207.48207.48-0.64%909,609
Dec 12, 2025213.22214.06208.07208.81208.81-2.49%1,151,447
Dec 11, 2025212.78214.58210.50214.14214.140.64%756,359
Dec 10, 2025210.24214.43209.73212.78212.781.10%1,199,004
Dec 9, 2025208.96212.36208.94210.46210.460.40%1,012,638
Dec 8, 2025211.90212.93208.37209.62209.62-0.41%1,001,481
Dec 5, 2025209.22211.57208.80210.49210.490.68%1,159,985
Dec 4, 2025206.32209.87205.85209.07209.071.19%1,102,972
Dec 3, 2025200.84206.85199.43206.61206.612.59%1,157,125
Dec 2, 2025198.40202.17197.66201.40201.401.95%1,357,417
Dec 1, 2025196.42198.98196.40197.54197.54-0.21%979,762
Nov 28, 2025196.46199.50196.00197.95197.950.90%829,711
Nov 26, 2025195.00196.94193.01196.19196.190.37%1,641,410
Nov 25, 2025200.50201.50188.56195.46195.4610.01%3,898,493
Nov 24, 2025173.99180.04173.36177.67177.672.87%2,827,997
Nov 21, 2025170.05173.53167.23172.71172.711.79%2,184,041