Keysight Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	333.12	335.50	324.27	329.07	-	-3.40%	944,773
Apr 27, 2026	346.40	346.91	332.42	340.64	340.64	-1.82%	1,775,579
Apr 24, 2026	350.00	352.78	345.36	346.96	346.96	0.12%	964,217
Apr 23, 2026	340.77	348.43	338.91	346.53	346.53	2.23%	982,961
Apr 22, 2026	342.71	344.68	338.44	338.97	338.97	-0.10%	1,014,577
Apr 21, 2026	335.09	342.42	334.31	339.30	339.30	1.24%	681,948
Apr 20, 2026	334.34	337.01	332.00	335.14	335.14	0.24%	914,928
Apr 17, 2026	331.03	338.00	331.03	334.34	334.34	1.33%	1,352,771
Apr 16, 2026	326.24	330.38	321.20	329.96	329.96	1.45%	1,158,502
Apr 15, 2026	327.16	328.43	320.04	325.25	325.25	-1.58%	787,348
Apr 14, 2026	333.63	334.99	327.37	330.46	330.46	-0.20%	826,985
Apr 13, 2026	322.56	331.29	320.73	331.11	331.11	2.14%	993,466
Apr 10, 2026	323.91	325.55	320.00	324.18	324.18	0.38%	1,176,705
Apr 9, 2026	318.00	323.87	317.00	322.94	322.94	1.45%	994,076
Apr 8, 2026	312.75	321.51	311.69	318.33	318.33	5.89%	1,477,530
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