Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
179.76
-3.91 (-2.11%)
Feb 21, 2025, 11:27 AM EST - Market open
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 185.59 | 185.68 | 183.55 | 184.90 | 184.90 | -0.11% | 700,598 |
| Feb 19, 2025 | 184.56 | 186.20 | 183.16 | 185.11 | 185.11 | 0.23% | 923,866 |
| Feb 18, 2025 | 184.84 | 185.12 | 182.56 | 184.69 | 184.69 | 0.67% | 1,173,766 |
| Feb 14, 2025 | 179.30 | 184.35 | 178.97 | 183.46 | 183.46 | 2.32% | 1,337,408 |
| Feb 13, 2025 | 177.82 | 179.47 | 176.45 | 179.30 | 179.30 | 0.88% | 632,144 |
| Feb 12, 2025 | 173.76 | 177.88 | 173.07 | 177.74 | 177.74 | 0.67% | 784,815 |
| Feb 11, 2025 | 175.92 | 178.53 | 175.62 | 176.56 | 176.56 | -0.41% | 695,011 |
| Feb 10, 2025 | 176.42 | 177.47 | 174.87 | 177.28 | 177.28 | 1.70% | 1,202,754 |
| Feb 7, 2025 | 178.36 | 178.39 | 173.68 | 174.32 | 174.32 | -1.84% | 1,129,279 |
| Feb 6, 2025 | 177.70 | 178.73 | 176.63 | 177.59 | 177.59 | 0.04% | 770,383 |
| Feb 5, 2025 | 177.68 | 178.08 | 175.42 | 177.52 | 177.52 | 0.88% | 695,565 |
| Feb 4, 2025 | 174.10 | 177.65 | 173.50 | 175.97 | 175.97 | -0.20% | 1,189,045 |
| Feb 3, 2025 | 173.78 | 177.90 | 172.55 | 176.32 | 176.32 | -1.14% | 1,241,560 |
| Jan 31, 2025 | 171.25 | 180.26 | 171.25 | 178.35 | 178.35 | 4.59% | 1,721,464 |
| Jan 30, 2025 | 170.89 | 171.58 | 168.75 | 170.52 | 170.52 | 1.30% | 703,393 |
| Jan 29, 2025 | 168.80 | 170.10 | 167.61 | 168.33 | 168.33 | 0.24% | 1,135,907 |
| Jan 28, 2025 | 168.80 | 168.84 | 164.55 | 167.92 | 167.92 | -0.43% | 1,036,290 |
| Jan 27, 2025 | 168.45 | 171.53 | 166.10 | 168.65 | 168.65 | -2.45% | 1,581,880 |
| Jan 24, 2025 | 173.14 | 173.49 | 171.92 | 172.88 | 172.88 | -0.17% | 709,445 |
| Jan 23, 2025 | 171.44 | 173.65 | 171.09 | 173.17 | 173.17 | 0.26% | 651,942 |
| Jan 22, 2025 | 171.85 | 173.82 | 171.40 | 172.72 | 172.72 | 1.02% | 966,896 |
| Jan 21, 2025 | 167.03 | 171.98 | 167.03 | 170.97 | 170.97 | 3.19% | 904,570 |
| Jan 17, 2025 | 167.57 | 167.57 | 165.55 | 165.69 | 165.69 | 0.37% | 692,972 |
| Jan 16, 2025 | 166.46 | 166.59 | 164.36 | 165.08 | 165.08 | -0.16% | 427,850 |
| Jan 15, 2025 | 167.58 | 168.15 | 164.18 | 165.34 | 165.34 | 0.66% | 606,395 |
| Jan 14, 2025 | 162.32 | 165.34 | 162.14 | 164.26 | 164.26 | 1.96% | 832,533 |
| Jan 13, 2025 | 159.56 | 162.11 | 159.02 | 161.11 | 161.11 | -0.12% | 709,175 |
| Jan 10, 2025 | 162.12 | 163.40 | 160.61 | 161.31 | 161.31 | -2.17% | 722,820 |
| Jan 8, 2025 | 164.98 | 165.80 | 163.06 | 164.89 | 164.89 | -0.75% | 665,013 |
| Jan 7, 2025 | 166.54 | 168.47 | 164.72 | 166.13 | 166.13 | 0.53% | 897,914 |
| Jan 6, 2025 | 165.45 | 167.75 | 164.60 | 165.25 | 165.25 | 0.89% | 714,093 |
| Jan 3, 2025 | 161.75 | 164.13 | 160.55 | 163.80 | 163.80 | 1.84% | 668,639 |
| Jan 2, 2025 | 162.00 | 162.68 | 158.74 | 160.84 | 160.84 | 0.13% | 724,672 |
| Dec 31, 2024 | 161.27 | 162.14 | 160.30 | 160.63 | 160.63 | -0.34% | 503,077 |
| Dec 30, 2024 | 160.99 | 162.20 | 158.81 | 161.17 | 161.17 | -1.07% | 515,524 |
| Dec 27, 2024 | 163.15 | 164.60 | 161.54 | 162.91 | 162.91 | -1.04% | 624,189 |
| Dec 26, 2024 | 162.73 | 165.20 | 162.73 | 164.63 | 164.63 | 0.47% | 437,492 |
| Dec 24, 2024 | 162.74 | 163.89 | 162.10 | 163.86 | 163.86 | 0.71% | 273,816 |
| Dec 23, 2024 | 162.16 | 163.16 | 161.34 | 162.71 | 162.71 | -0.31% | 814,052 |
| Dec 20, 2024 | 159.10 | 163.32 | 159.08 | 163.22 | 163.22 | 2.11% | 4,540,161 |
| Dec 19, 2024 | 161.29 | 162.28 | 158.82 | 159.85 | 159.85 | -0.22% | 1,111,001 |
| Dec 18, 2024 | 166.00 | 168.18 | 160.00 | 160.21 | 160.21 | -3.66% | 1,281,302 |
| Dec 17, 2024 | 169.44 | 170.33 | 165.18 | 166.30 | 166.30 | -2.68% | 1,343,098 |
| Dec 16, 2024 | 169.57 | 172.24 | 168.70 | 170.88 | 170.88 | 2.63% | 1,466,882 |
| Dec 13, 2024 | 168.67 | 168.79 | 165.54 | 166.50 | 166.50 | -1.10% | 754,550 |
| Dec 12, 2024 | 166.56 | 169.16 | 166.56 | 168.35 | 168.35 | 0.35% | 953,707 |
| Dec 11, 2024 | 170.13 | 170.13 | 167.74 | 167.76 | 167.76 | -0.67% | 1,032,433 |
| Dec 10, 2024 | 172.53 | 172.53 | 168.80 | 168.90 | 168.90 | -2.10% | 1,150,565 |
| Dec 9, 2024 | 171.75 | 174.06 | 171.70 | 172.53 | 172.53 | 0.47% | 747,839 |
| Dec 6, 2024 | 170.30 | 172.50 | 169.41 | 171.73 | 171.73 | 1.24% | 940,466 |
| Dec 5, 2024 | 172.20 | 172.50 | 169.52 | 169.63 | 169.63 | -1.53% | 821,481 |
| Dec 4, 2024 | 171.92 | 173.59 | 170.94 | 172.26 | 172.26 | 0.74% | 880,568 |
| Dec 3, 2024 | 171.11 | 172.14 | 169.97 | 171.00 | 171.00 | -0.34% | 995,684 |
| Dec 2, 2024 | 169.66 | 172.93 | 168.39 | 171.59 | 171.59 | 0.44% | 1,271,524 |
| Nov 29, 2024 | 168.80 | 171.45 | 168.80 | 170.84 | 170.84 | 1.32% | 737,030 |
| Nov 27, 2024 | 171.30 | 172.41 | 168.26 | 168.61 | 168.61 | -1.92% | 1,203,867 |
| Nov 26, 2024 | 172.85 | 173.07 | 170.55 | 171.91 | 171.91 | 0.13% | 1,404,283 |
| Nov 25, 2024 | 172.00 | 175.39 | 170.54 | 171.68 | 171.68 | 0.82% | 5,733,273 |
| Nov 22, 2024 | 169.60 | 171.05 | 168.25 | 170.28 | 170.28 | -0.09% | 1,424,466 |
| Nov 21, 2024 | 165.39 | 170.52 | 162.83 | 170.43 | 170.43 | 2.99% | 1,917,386 |
| Nov 20, 2024 | 165.21 | 168.46 | 159.00 | 165.48 | 165.48 | 8.78% | 3,223,438 |
| Nov 19, 2024 | 149.14 | 152.58 | 147.90 | 152.13 | 152.13 | 0.47% | 2,278,262 |
| Nov 18, 2024 | 149.56 | 151.60 | 148.43 | 151.42 | 151.42 | 1.37% | 1,937,449 |
| Nov 15, 2024 | 151.92 | 152.79 | 149.27 | 149.37 | 149.37 | -2.80% | 1,282,196 |
| Nov 14, 2024 | 157.04 | 157.70 | 153.02 | 153.68 | 153.68 | -2.30% | 1,223,400 |
| Nov 13, 2024 | 160.00 | 160.63 | 156.51 | 157.30 | 157.30 | -2.43% | 1,299,785 |
| Nov 12, 2024 | 163.41 | 164.32 | 160.66 | 161.21 | 161.21 | -1.55% | 743,206 |
| Nov 11, 2024 | 165.40 | 166.28 | 162.11 | 163.74 | 163.74 | -1.02% | 903,642 |
| Nov 8, 2024 | 164.30 | 165.52 | 163.22 | 165.42 | 165.42 | 0.15% | 844,267 |
| Nov 7, 2024 | 162.51 | 165.36 | 162.06 | 165.18 | 165.18 | 2.06% | 1,147,399 |
| Nov 6, 2024 | 160.74 | 162.34 | 158.67 | 161.85 | 161.85 | 4.49% | 1,729,915 |
| Nov 5, 2024 | 153.69 | 155.39 | 152.61 | 154.89 | 154.89 | 0.87% | 1,043,084 |
| Nov 4, 2024 | 154.01 | 155.79 | 153.41 | 153.56 | 153.56 | 1.33% | 1,127,427 |
| Nov 1, 2024 | 150.08 | 152.66 | 149.85 | 151.55 | 151.55 | 1.70% | 1,014,004 |
| Oct 31, 2024 | 151.00 | 151.19 | 148.37 | 149.01 | 149.01 | -1.95% | 864,148 |
| Oct 30, 2024 | 154.24 | 154.80 | 151.96 | 151.98 | 151.98 | -2.12% | 918,890 |
| Oct 29, 2024 | 155.58 | 156.81 | 155.22 | 155.27 | 155.27 | -0.30% | 1,009,719 |
| Oct 28, 2024 | 157.52 | 157.72 | 155.70 | 155.73 | 155.73 | -0.16% | 733,728 |
| Oct 25, 2024 | 154.90 | 156.46 | 154.86 | 155.98 | 155.98 | 1.45% | 795,947 |
| Oct 24, 2024 | 154.20 | 154.69 | 152.94 | 153.75 | 153.75 | 0.26% | 587,113 |
| Oct 23, 2024 | 155.00 | 155.62 | 151.44 | 153.35 | 153.35 | -1.29% | 621,481 |
| Oct 22, 2024 | 156.93 | 157.51 | 153.05 | 155.36 | 155.36 | -1.56% | 916,483 |
| Oct 21, 2024 | 159.20 | 159.34 | 157.06 | 157.82 | 157.82 | -1.33% | 851,288 |
| Oct 18, 2024 | 159.44 | 161.00 | 158.29 | 159.95 | 159.95 | 1.13% | 940,769 |
| Oct 17, 2024 | 157.97 | 158.81 | 157.43 | 158.17 | 158.17 | 0.59% | 893,475 |
| Oct 16, 2024 | 158.69 | 159.76 | 157.13 | 157.25 | 157.25 | -0.51% | 959,735 |
| Oct 15, 2024 | 159.41 | 162.42 | 156.68 | 158.06 | 158.06 | -0.57% | 2,345,751 |
| Oct 14, 2024 | 159.00 | 159.33 | 157.69 | 158.96 | 158.96 | -0.03% | 1,348,644 |
| Oct 11, 2024 | 157.20 | 159.86 | 157.20 | 159.01 | 159.01 | 0.95% | 653,846 |
| Oct 10, 2024 | 156.17 | 157.89 | 155.51 | 157.51 | 157.51 | -0.38% | 673,776 |
| Oct 9, 2024 | 156.18 | 160.17 | 155.66 | 158.11 | 158.11 | 1.63% | 1,025,224 |
| Oct 8, 2024 | 156.04 | 156.39 | 154.63 | 155.58 | 155.58 | -0.26% | 804,751 |
| Oct 7, 2024 | 155.07 | 156.50 | 154.85 | 155.99 | 155.99 | -0.25% | 989,988 |
| Oct 4, 2024 | 157.18 | 157.26 | 154.93 | 156.38 | 156.38 | 1.17% | 667,589 |
| Oct 3, 2024 | 154.53 | 155.09 | 152.62 | 154.57 | 154.57 | -0.72% | 602,692 |
| Oct 2, 2024 | 154.50 | 157.15 | 153.76 | 155.69 | 155.69 | 0.63% | 689,929 |
| Oct 1, 2024 | 158.34 | 158.34 | 153.68 | 154.71 | 154.71 | -2.66% | 973,488 |
| Sep 30, 2024 | 157.95 | 159.70 | 157.16 | 158.93 | 158.93 | 0.14% | 918,280 |
| Sep 27, 2024 | 159.00 | 160.71 | 158.00 | 158.70 | 158.70 | 0.04% | 1,018,858 |
| Sep 26, 2024 | 156.52 | 158.75 | 155.48 | 158.64 | 158.64 | 3.87% | 1,175,107 |