Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
330.49
+1.83 (0.56%)
Jun 29, 2026, 10:19 AM EDT - Market open
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 330.05 | 339.70 | 327.04 | 330.59 | - | 0.59% | 321,668 |
| Jun 26, 2026 | 354.44 | 354.44 | 328.66 | 328.66 | 328.66 | -8.72% | 5,020,319 |
| Jun 25, 2026 | 362.67 | 368.99 | 355.34 | 360.06 | 360.06 | 2.49% | 1,142,440 |
| Jun 24, 2026 | 350.00 | 359.08 | 348.00 | 351.30 | 351.30 | -0.36% | 1,191,940 |
| Jun 23, 2026 | 359.07 | 359.66 | 351.80 | 352.58 | 352.58 | -5.56% | 1,146,811 |
| Jun 22, 2026 | 370.94 | 374.96 | 367.57 | 373.34 | 373.34 | 2.66% | 1,477,685 |
| Jun 18, 2026 | 359.45 | 367.17 | 357.71 | 363.67 | 363.67 | 3.70% | 2,291,710 |
| Jun 17, 2026 | 354.43 | 357.61 | 347.28 | 350.70 | 350.70 | 0.12% | 821,539 |
| Jun 16, 2026 | 359.03 | 364.00 | 350.11 | 350.29 | 350.29 | -1.86% | 1,305,738 |
| Jun 15, 2026 | 359.55 | 360.94 | 351.82 | 356.94 | 356.94 | 1.79% | 916,850 |
| Jun 12, 2026 | 343.09 | 352.20 | 339.40 | 350.67 | 350.67 | 3.13% | 1,297,769 |
| Jun 11, 2026 | 330.97 | 340.13 | 328.72 | 340.03 | 340.03 | 4.95% | 1,305,020 |
| Jun 10, 2026 | 330.60 | 336.87 | 323.19 | 324.00 | 324.00 | -2.24% | 1,184,592 |
| Jun 9, 2026 | 337.96 | 341.00 | 315.01 | 331.43 | 331.43 | -0.05% | 1,253,452 |
| Jun 8, 2026 | 336.41 | 336.41 | 327.09 | 331.60 | 331.60 | 0.54% | 1,415,997 |
| 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 |
| Mar 25, 2026 | 300.00 | 301.74 | 290.28 | 293.12 | 293.12 | -1.83% | 1,838,558 |
| Mar 24, 2026 | 286.55 | 301.99 | 286.55 | 298.58 | 298.58 | 3.33% | 1,339,632 |
| Mar 23, 2026 | 286.74 | 294.41 | 286.23 | 288.96 | 288.96 | 4.12% | 1,457,012 |
| Mar 20, 2026 | 288.04 | 290.74 | 275.27 | 277.53 | 277.53 | -4.37% | 3,873,066 |
| Mar 19, 2026 | 280.10 | 293.13 | 276.08 | 290.21 | 290.21 | 2.14% | 1,544,301 |
| Mar 18, 2026 | 287.07 | 289.85 | 283.02 | 284.12 | 284.12 | -1.13% | 793,146 |
| Mar 17, 2026 | 286.71 | 288.85 | 283.69 | 287.38 | 287.38 | 0.50% | 1,149,741 |
| Mar 16, 2026 | 287.50 | 289.96 | 285.00 | 285.94 | 285.94 | 2.20% | 1,275,454 |
| Mar 13, 2026 | 284.30 | 290.22 | 277.92 | 279.78 | 279.78 | -1.06% | 1,645,760 |
| Mar 12, 2026 | 279.38 | 288.46 | 277.08 | 282.78 | 282.78 | -0.52% | 1,629,202 |
| 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 |
| Feb 13, 2026 | 229.98 | 235.80 | 228.35 | 233.51 | 233.51 | 1.76% | 825,819 |
| Feb 12, 2026 | 239.13 | 242.62 | 228.70 | 229.48 | 229.48 | -3.59% | 1,429,664 |
| Feb 11, 2026 | 236.00 | 239.16 | 234.41 | 238.02 | 238.02 | 1.29% | 969,070 |
| Feb 10, 2026 | 235.57 | 237.97 | 233.71 | 235.00 | 235.00 | -0.39% | 975,294 |
| Feb 9, 2026 | 229.65 | 237.01 | 229.55 | 235.93 | 235.93 | 2.16% | 1,371,939 |
| Feb 6, 2026 | 225.65 | 231.09 | 224.60 | 230.95 | 230.95 | 4.26% | 965,218 |
| Feb 5, 2026 | 218.94 | 223.21 | 214.49 | 221.52 | 221.52 | -0.04% | 784,579 |
| Feb 4, 2026 | 227.31 | 232.92 | 217.62 | 221.60 | 221.60 | -2.45% | 1,833,284 |