Keysight Technologies, Inc. - KEYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	237.68	243.54	243.54	248	237.68	1.65M
February 19, 2026	237.29	239.54	239.54	241.31	235.99	1.12M
February 18, 2026	237.45	239.83	239.83	243	236.53	1.03M
February 17, 2026	233.08	234.39	234.39	236.38	229.72	1.12M
February 13, 2026	229.98	233.51	233.51	235.8	228.35	825,819
February 12, 2026	239.13	229.48	229.48	242.62	228.7	1.43M
February 11, 2026	236	238.02	238.02	239.16	234.41	969,070
February 10, 2026	235.57	235	235	237.97	233.71	975,294
February 09, 2026	229.65	235.93	235.93	237.01	229.55	1.37M
February 06, 2026	225.65	230.95	230.95	231.09	224.6	965,218
February 05, 2026	218.94	221.52	221.52	223.21	214.49	784,600
February 04, 2026	227.31	221.6	221.6	232.92	217.62	1.83M
February 03, 2026	225	227.16	227.16	228	222.42	1.31M
February 02, 2026	215.92	223.26	223.26	224.7	215.92	1.03M
January 30, 2026	219	216.33	216.33	221.69	214.9	1.16M
January 29, 2026	223.67	221.17	221.17	225	217.86	1.2M
January 28, 2026	218.13	221.5	221.5	221.59	216.97	1.46M
January 27, 2026	215.75	217.82	217.82	218.27	213.18	1M
January 26, 2026	213.32	214.36	214.36	215.99	212.43	795,332
January 23, 2026	214.32	212.94	212.94	216.98	211.97	796,587
January 22, 2026	218.8	215.72	215.72	220.12	214.47	832,300
January 21, 2026	212.81	216.69	216.69	216.75	211.53	987,540
January 20, 2026	209.95	211.96	211.96	215.41	206.49	1.01M
January 16, 2026	214.69	214.2	214.2	216.51	212.2	1.11M
January 15, 2026	214.27	214.5	214.5	218.15	211.82	1.46M
January 14, 2026	209.1	209.4	209.4	212.16	208.47	1.01M
January 13, 2026	210.32	209.3	209.3	211	208.01	919,774
January 12, 2026	205.96	208.73	208.73	209.33	205	884,381
January 09, 2026	207.31	207.3	207.3	210.58	206.2	718,569
January 08, 2026	211.07	206.67	206.67	213.14	205.19	1.39M
January 07, 2026	213	212.32	212.32	213.81	211.06	1.14M
January 06, 2026	207.78	213.64	213.64	214.4	206.83	1M
January 05, 2026	207.57	208.82	208.82	211.5	207.57	847,000
January 02, 2026	205.31	206.59	206.59	207.05	203.72	632,700
December 31, 2025	206.2	203.19	203.19	206.71	203.08	599,900
December 30, 2025	206.53	206.01	206.01	207.82	205.64	592,146
December 29, 2025	204.75	206.85	206.85	207.59	204.75	653,750
December 26, 2025	205.8	206.04	206.04	206.5	204.86	462,865
December 24, 2025	205.5	205.33	205.33	207.58	205.09	434,800
December 23, 2025	202.19	205.25	205.25	205.76	202	752,600
December 22, 2025	204.35	203.71	203.71	205.5	203.44	782,132
December 19, 2025	200.28	202.47	202.47	203.99	199.74	2.99M
December 18, 2025	202.26	199.53	199.53	203.86	197.92	1.46M
December 17, 2025	205.97	198.53	198.53	207.2	196.39	1.8M
December 16, 2025	207.33	204.87	204.87	208.02	203.74	1.27M
December 15, 2025	210.52	207.48	207.48	210.52	206.48	909,609
December 12, 2025	213.22	208.81	208.81	214.06	208.07	1.15M
December 11, 2025	212.78	214.14	214.14	214.58	210.5	756,359
December 10, 2025	210.24	212.78	212.78	214.43	209.73	1.2M
December 09, 2025	208.96	210.46	210.46	212.36	208.94	1.01M
December 08, 2025	211.9	209.62	209.62	212.93	208.37	1M
December 05, 2025	209.22	210.49	210.49	211.57	208.8	1.16M
December 04, 2025	206.32	209.07	209.07	209.87	205.85	866,269
December 03, 2025	200.84	206.61	206.61	206.85	199.43	1.16M
December 02, 2025	198.4	201.4	201.4	202.17	197.66	1.36M
December 01, 2025	196.42	197.54	197.54	198.98	196.4	950,652
November 28, 2025	196.46	197.95	197.95	199.5	196	829,711
November 26, 2025	195	196.19	196.19	196.94	193.01	1.64M
November 25, 2025	200.5	195.46	195.46	201.5	188.56	3.9M
November 24, 2025	173.99	177.67	177.67	180.04	173.36	2.83M

Keysight Technologies, Inc. (KEYS) NYSE