Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
329.83
-13.28 (-3.87%)
At close: Jun 5, 2026, 4:00 PM EDT
327.20
-2.63 (-0.80%)
Pre-market: Jun 8, 2026, 5:00 AM EDT
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 335.52 | 338.89 | 327.99 | 329.83 | 329.83 | -3.87% | 1,250,931 |
| Jun 4, 2026 | 344.23 | 345.45 | 336.08 | 343.11 | 343.11 | -2.10% | 1,078,374 |
| Jun 3, 2026 | 347.97 | 355.49 | 344.98 | 350.48 | 350.48 | 1.13% | 1,468,212 |
| Jun 2, 2026 | 334.84 | 349.00 | 333.48 | 346.57 | 346.57 | 5.02% | 1,832,111 |
| Jun 1, 2026 | 332.73 | 335.00 | 326.11 | 330.00 | 330.00 | -2.46% | 2,352,819 |
| May 29, 2026 | 339.26 | 341.00 | 329.18 | 338.33 | 338.33 | -0.24% | 2,907,502 |
| May 28, 2026 | 348.94 | 348.94 | 336.00 | 339.13 | 339.13 | -2.45% | 1,768,595 |
| May 27, 2026 | 357.92 | 359.05 | 342.84 | 347.65 | 347.65 | -2.27% | 1,274,706 |
| May 26, 2026 | 350.20 | 355.74 | 344.82 | 355.74 | 355.74 | 2.65% | 2,154,666 |
| May 22, 2026 | 342.87 | 346.85 | 334.50 | 346.56 | 346.56 | 2.67% | 1,570,673 |
| May 21, 2026 | 344.44 | 344.92 | 331.75 | 337.55 | 337.55 | -1.32% | 2,174,148 |
| May 20, 2026 | 330.00 | 349.96 | 326.80 | 342.08 | 342.08 | -0.59% | 3,195,416 |
| May 19, 2026 | 339.60 | 345.44 | 326.48 | 344.11 | 344.11 | 1.07% | 3,749,991 |
| May 18, 2026 | 353.50 | 354.99 | 336.76 | 340.48 | 340.48 | -2.44% | 2,306,139 |
| May 15, 2026 | 357.37 | 357.37 | 347.75 | 349.01 | 349.01 | -3.47% | 1,791,916 |
| May 14, 2026 | 363.14 | 365.14 | 358.00 | 361.55 | 361.55 | 0.10% | 1,067,320 |
| May 13, 2026 | 368.03 | 370.00 | 359.38 | 361.19 | 361.19 | -0.13% | 1,482,059 |
| May 12, 2026 | 363.93 | 365.00 | 352.08 | 361.65 | 361.65 | -1.29% | 1,514,717 |
| May 11, 2026 | 363.07 | 370.18 | 360.80 | 366.36 | 366.36 | 1.68% | 1,489,384 |
| May 8, 2026 | 362.79 | 364.30 | 358.12 | 360.30 | 360.30 | 1.48% | 1,113,012 |
| May 7, 2026 | 366.62 | 367.12 | 352.43 | 355.06 | 355.06 | -3.17% | 1,190,610 |
| May 6, 2026 | 360.00 | 366.77 | 357.99 | 366.68 | 366.68 | 3.02% | 945,582 |
| May 5, 2026 | 352.00 | 358.51 | 352.00 | 355.93 | 355.93 | 1.30% | 782,911 |
| May 4, 2026 | 351.74 | 354.23 | 348.14 | 351.35 | 351.35 | -0.30% | 877,223 |
| May 1, 2026 | 353.52 | 353.52 | 343.34 | 352.41 | 352.41 | 0.71% | 947,309 |
| Apr 30, 2026 | 344.91 | 351.50 | 338.08 | 349.91 | 349.91 | 4.31% | 1,646,967 |
| Apr 29, 2026 | 333.98 | 337.19 | 330.70 | 335.46 | 335.46 | 0.95% | 1,011,190 |
| Apr 28, 2026 | 333.12 | 335.50 | 324.27 | 332.30 | 332.30 | -2.45% | 1,546,950 |
| Apr 27, 2026 | 346.40 | 346.91 | 332.42 | 340.64 | 340.64 | -1.82% | 1,776,426 |
| Apr 24, 2026 | 350.00 | 352.78 | 345.36 | 346.96 | 346.96 | 0.12% | 967,919 |
| Apr 23, 2026 | 340.77 | 348.43 | 338.91 | 346.53 | 346.53 | 2.23% | 989,017 |
| Apr 22, 2026 | 342.71 | 344.68 | 338.44 | 338.97 | 338.97 | -0.10% | 1,088,033 |
| Apr 21, 2026 | 335.09 | 342.42 | 334.31 | 339.30 | 339.30 | 1.24% | 682,146 |
| Apr 20, 2026 | 334.34 | 337.01 | 332.00 | 335.14 | 335.14 | 0.24% | 915,271 |
| Apr 17, 2026 | 331.03 | 338.00 | 331.03 | 334.34 | 334.34 | 1.33% | 1,354,636 |
| Apr 16, 2026 | 326.24 | 330.38 | 321.20 | 329.96 | 329.96 | 1.45% | 1,158,800 |
| Apr 15, 2026 | 327.16 | 328.43 | 320.04 | 325.25 | 325.25 | -1.58% | 788,004 |
| Apr 14, 2026 | 333.63 | 334.99 | 327.37 | 330.46 | 330.46 | -0.20% | 854,727 |
| Apr 13, 2026 | 322.56 | 331.29 | 320.73 | 331.11 | 331.11 | 2.14% | 994,102 |
| Apr 10, 2026 | 323.91 | 325.55 | 320.00 | 324.18 | 324.18 | 0.38% | 1,178,512 |
| Apr 9, 2026 | 318.00 | 323.87 | 317.00 | 322.94 | 322.94 | 1.45% | 1,034,308 |
| Apr 8, 2026 | 312.75 | 321.51 | 311.69 | 318.33 | 318.33 | 5.89% | 1,478,449 |
| Apr 7, 2026 | 290.64 | 300.68 | 289.17 | 300.61 | 300.61 | 2.63% | 951,993 |
| Apr 6, 2026 | 294.62 | 296.00 | 288.62 | 292.92 | 292.92 | 0.58% | 498,451 |
| Apr 2, 2026 | 281.98 | 296.37 | 280.60 | 291.24 | 291.24 | 0.48% | 888,583 |
| Apr 1, 2026 | 286.75 | 294.37 | 285.29 | 289.84 | 289.84 | 2.65% | 1,236,884 |
| Mar 31, 2026 | 275.00 | 283.95 | 272.79 | 282.37 | 282.37 | 4.81% | 1,076,018 |
| Mar 30, 2026 | 284.62 | 284.62 | 266.47 | 269.41 | 269.41 | -3.46% | 1,346,973 |
| Mar 27, 2026 | 277.82 | 283.30 | 275.95 | 279.06 | 279.06 | -0.72% | 1,036,620 |
| Mar 26, 2026 | 288.94 | 290.02 | 280.33 | 281.07 | 281.07 | -4.11% | 1,024,496 |