Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
210.49
+1.42 (0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 209.22 | 211.57 | 208.80 | 210.49 | 210.49 | 0.68% | 1,156,237 |
| Dec 4, 2025 | 206.32 | 209.87 | 205.85 | 209.07 | 209.07 | 1.19% | 1,087,984 |
| Dec 3, 2025 | 200.84 | 206.85 | 199.43 | 206.61 | 206.61 | 2.59% | 1,088,006 |
| Dec 2, 2025 | 198.40 | 202.17 | 197.66 | 201.40 | 201.40 | 1.95% | 1,341,563 |
| Dec 1, 2025 | 196.42 | 198.98 | 196.40 | 197.54 | 197.54 | -0.21% | 979,667 |
| 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 |
| Oct 9, 2025 | 172.71 | 172.95 | 170.00 | 171.10 | 171.10 | -0.63% | 673,672 |
| Oct 8, 2025 | 170.49 | 172.99 | 169.91 | 172.18 | 172.18 | 1.24% | 904,993 |
| Oct 7, 2025 | 174.27 | 174.67 | 169.28 | 170.07 | 170.07 | -1.89% | 736,331 |
| Oct 6, 2025 | 175.18 | 175.79 | 173.17 | 173.34 | 173.34 | -0.01% | 817,951 |
| Oct 3, 2025 | 175.81 | 176.85 | 173.23 | 173.35 | 173.35 | -1.03% | 914,482 |
| Oct 2, 2025 | 173.94 | 175.20 | 173.04 | 175.16 | 175.16 | 1.19% | 1,103,081 |
| Oct 1, 2025 | 174.00 | 174.21 | 172.02 | 173.10 | 173.10 | -1.04% | 1,141,025 |
| Sep 30, 2025 | 173.65 | 175.21 | 173.27 | 174.92 | 174.92 | 0.95% | 718,354 |
| Sep 29, 2025 | 175.11 | 175.11 | 173.06 | 173.28 | 173.28 | -0.03% | 989,327 |
| Sep 26, 2025 | 172.44 | 174.14 | 171.89 | 173.34 | 173.34 | 0.59% | 978,368 |
| Sep 25, 2025 | 172.19 | 172.80 | 170.55 | 172.33 | 172.33 | -1.19% | 1,072,949 |
| Sep 24, 2025 | 177.65 | 178.05 | 174.25 | 174.41 | 174.41 | -1.96% | 1,189,791 |
| Sep 23, 2025 | 178.15 | 180.08 | 177.58 | 177.90 | 177.90 | 0.04% | 961,105 |
| Sep 22, 2025 | 176.84 | 178.13 | 174.96 | 177.82 | 177.82 | -0.19% | 1,121,443 |
| Sep 19, 2025 | 178.01 | 179.49 | 175.44 | 178.15 | 178.15 | 0.53% | 2,324,472 |
| Sep 18, 2025 | 174.48 | 177.95 | 173.56 | 177.21 | 177.21 | 2.49% | 798,034 |
| Sep 17, 2025 | 172.66 | 175.10 | 171.27 | 172.91 | 172.91 | 0.49% | 870,026 |
| Sep 16, 2025 | 172.32 | 173.05 | 171.08 | 172.07 | 172.07 | 0.18% | 817,580 |
| Sep 15, 2025 | 170.97 | 172.97 | 170.42 | 171.76 | 171.76 | 0.72% | 598,515 |
| Sep 12, 2025 | 171.98 | 172.31 | 169.40 | 170.54 | 170.54 | -1.06% | 812,095 |
| Sep 11, 2025 | 171.36 | 172.99 | 169.44 | 172.37 | 172.37 | 1.27% | 1,068,979 |
| Sep 10, 2025 | 169.00 | 170.84 | 168.91 | 170.21 | 170.21 | 0.66% | 1,008,148 |
| Sep 9, 2025 | 169.19 | 169.24 | 167.38 | 169.10 | 169.10 | -0.11% | 739,577 |
| Sep 8, 2025 | 168.00 | 169.36 | 166.70 | 169.29 | 169.29 | 0.83% | 872,185 |
| Sep 5, 2025 | 168.00 | 169.91 | 165.82 | 167.90 | 167.90 | 0.57% | 957,235 |
| Sep 4, 2025 | 165.28 | 166.96 | 163.97 | 166.95 | 166.95 | 0.99% | 816,466 |
| Sep 3, 2025 | 163.82 | 165.94 | 163.82 | 165.32 | 165.32 | 0.93% | 976,146 |
| Sep 2, 2025 | 159.89 | 163.88 | 159.82 | 163.79 | 163.79 | 0.22% | 1,298,537 |
| Aug 29, 2025 | 165.66 | 165.85 | 163.11 | 163.43 | 163.43 | -1.86% | 703,377 |
| Aug 28, 2025 | 165.86 | 166.56 | 164.72 | 166.53 | 166.53 | 0.92% | 958,465 |
| Aug 27, 2025 | 163.98 | 165.38 | 163.66 | 165.02 | 165.02 | 0.38% | 771,553 |
| Aug 26, 2025 | 165.20 | 166.75 | 164.17 | 164.39 | 164.39 | -0.56% | 1,296,654 |
| Aug 25, 2025 | 166.51 | 166.69 | 164.69 | 165.32 | 165.32 | -0.93% | 798,049 |
| Aug 22, 2025 | 162.17 | 167.99 | 161.16 | 166.87 | 166.87 | 3.91% | 1,035,087 |
| Aug 21, 2025 | 157.98 | 160.71 | 157.73 | 160.59 | 160.59 | 1.31% | 1,209,659 |
| Aug 20, 2025 | 155.87 | 158.88 | 152.85 | 158.51 | 158.51 | -3.04% | 2,598,956 |
| Aug 19, 2025 | 165.01 | 166.20 | 163.12 | 163.48 | 163.48 | -0.58% | 1,546,324 |
| Aug 18, 2025 | 163.62 | 165.38 | 163.44 | 164.43 | 164.43 | 0.63% | 1,411,273 |
| Aug 15, 2025 | 164.55 | 164.55 | 162.62 | 163.40 | 163.40 | -0.66% | 1,061,160 |
| Aug 14, 2025 | 168.25 | 168.53 | 162.72 | 164.48 | 164.48 | -3.37% | 841,753 |
| Aug 13, 2025 | 167.74 | 170.54 | 167.34 | 170.22 | 170.22 | 1.87% | 1,158,526 |
| Aug 12, 2025 | 162.45 | 167.16 | 161.92 | 167.09 | 167.09 | 3.47% | 857,808 |
| Aug 11, 2025 | 164.74 | 165.90 | 161.25 | 161.49 | 161.49 | -2.10% | 744,740 |
| Aug 8, 2025 | 162.44 | 165.92 | 161.40 | 164.96 | 164.96 | 2.30% | 715,579 |
| Aug 7, 2025 | 162.99 | 162.99 | 160.00 | 161.25 | 161.25 | 0.31% | 589,624 |
| Aug 6, 2025 | 161.90 | 162.20 | 159.76 | 160.75 | 160.75 | -0.35% | 666,555 |
| Aug 5, 2025 | 162.64 | 162.97 | 158.76 | 161.32 | 161.32 | -0.25% | 1,014,494 |
| Aug 4, 2025 | 159.44 | 161.84 | 158.72 | 161.72 | 161.72 | 1.92% | 1,028,598 |
| Aug 1, 2025 | 161.06 | 161.06 | 156.13 | 158.68 | 158.68 | -3.19% | 853,173 |
| Jul 31, 2025 | 166.47 | 167.65 | 163.89 | 163.91 | 163.91 | -2.17% | 791,197 |
| Jul 30, 2025 | 168.00 | 168.73 | 166.04 | 167.55 | 167.55 | 0.32% | 887,058 |
| Jul 29, 2025 | 168.10 | 168.61 | 165.93 | 167.01 | 167.01 | 0.25% | 791,693 |
| Jul 28, 2025 | 166.49 | 167.37 | 165.83 | 166.60 | 166.60 | 0.09% | 651,967 |
| Jul 25, 2025 | 165.43 | 166.74 | 164.97 | 166.45 | 166.45 | 0.51% | 766,651 |
| Jul 24, 2025 | 167.01 | 167.14 | 164.78 | 165.61 | 165.61 | -1.42% | 758,350 |
| Jul 23, 2025 | 166.00 | 168.11 | 164.76 | 167.99 | 167.99 | 1.65% | 755,875 |
| Jul 22, 2025 | 162.89 | 165.90 | 162.33 | 165.27 | 165.27 | 1.39% | 692,399 |
| Jul 21, 2025 | 163.63 | 164.30 | 162.78 | 163.00 | 163.00 | 0.34% | 664,195 |
| Jul 18, 2025 | 163.55 | 164.11 | 161.44 | 162.45 | 162.45 | -0.37% | 703,764 |
| Jul 17, 2025 | 160.29 | 163.42 | 160.27 | 163.06 | 163.06 | 1.75% | 803,236 |