Keysight Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	212.78	214.58	210.50	214.14	214.14	0.64%	756,359
Dec 10, 2025	210.24	214.43	209.73	212.78	212.78	1.10%	1,199,004
Dec 9, 2025	208.96	212.36	208.94	210.46	210.46	0.40%	1,012,638
Dec 8, 2025	211.90	212.93	208.37	209.62	209.62	-0.41%	1,001,481
Dec 5, 2025	209.22	211.57	208.80	210.49	210.49	0.68%	1,159,985
Dec 4, 2025	206.32	209.87	205.85	209.07	209.07	1.19%	1,102,972
Dec 3, 2025	200.84	206.85	199.43	206.61	206.61	2.59%	1,157,125
Dec 2, 2025	198.40	202.17	197.66	201.40	201.40	1.95%	1,357,417
Dec 1, 2025	196.42	198.98	196.40	197.54	197.54	-0.21%	979,762
Nov 28, 2025	196.46	199.50	196.00	197.95	197.95	0.90%	829,711
Nov 26, 2025	195.00	196.94	193.01	196.19	196.19	0.37%	1,641,410
Nov 25, 2025	200.50	201.50	188.56	195.46	195.46	10.01%	3,898,493
Nov 24, 2025	173.99	180.04	173.36	177.67	177.67	2.87%	2,827,997
Nov 21, 2025	170.05	173.53	167.23	172.71	172.71	1.79%	2,184,041
Nov 20, 2025	178.21	179.57	168.97	169.67	169.67	-2.83%	1,199,642
Nov 19, 2025	174.79	176.89	172.00	174.61	174.61	-0.07%	821,963
Nov 18, 2025	174.26	177.11	172.38	174.73	174.73	-0.44%	812,678
Nov 17, 2025	178.00	178.38	173.39	175.51	175.51	-1.98%	987,866
Nov 14, 2025	175.51	180.76	175.37	179.06	179.06	0.39%	1,191,862
Nov 13, 2025	182.61	184.11	177.27	178.37	178.37	-3.09%	1,007,066
Nov 12, 2025	184.49	185.90	183.52	184.05	184.05	0.87%	999,154
Nov 11, 2025	183.71	184.41	181.36	182.46	182.46	-0.57%	1,186,061
Nov 10, 2025	183.11	185.00	182.00	183.51	183.51	1.46%	1,031,162
Nov 7, 2025	183.12	184.08	177.21	180.87	180.87	-2.26%	1,297,471
Nov 6, 2025	186.47	187.67	182.43	185.05	185.05	-0.43%	1,030,037
Nov 5, 2025	179.68	187.12	178.64	185.85	185.85	3.77%	1,629,247
Nov 4, 2025	183.34	183.34	178.53	179.10	179.10	-3.80%	1,327,195
Nov 3, 2025	182.16	187.11	181.49	186.18	186.18	1.76%	2,182,417
Oct 31, 2025	176.84	184.46	176.21	182.96	182.96	4.33%	2,409,491
Oct 30, 2025	170.46	176.83	169.69	175.37	175.37	2.87%	1,685,221
Oct 29, 2025	171.71	173.07	169.40	170.47	170.47	0.25%	1,335,409
Oct 28, 2025	166.94	170.50	165.06	170.04	170.04	1.35%	1,280,242
Oct 27, 2025	169.19	169.19	165.82	167.77	167.77	-1.00%	1,769,123
Oct 24, 2025	170.67	171.14	169.38	169.47	169.47	0.65%	666,608
Oct 23, 2025	164.53	168.79	164.53	168.38	168.38	2.24%	991,027
Oct 22, 2025	166.43	168.20	163.32	164.69	164.69	-1.58%	998,205
Oct 21, 2025	164.40	168.60	164.40	167.34	167.34	1.57%	732,526
Oct 20, 2025	163.78	165.68	163.28	164.75	164.75	1.58%	864,444
Oct 17, 2025	161.41	163.00	161.17	162.19	162.19	-0.14%	794,958
Oct 16, 2025	165.98	166.15	161.54	162.41	162.41	-1.47%	1,341,636
Oct 15, 2025	167.17	167.17	163.36	164.84	164.84	-	1,479,749
Oct 14, 2025	160.77	166.29	160.51	164.84	164.84	0.91%	948,688
Oct 13, 2025	162.67	164.69	161.34	163.35	163.35	2.42%	1,191,338
Oct 10, 2025	168.00	169.52	158.79	159.49	159.49	-6.79%	1,678,025