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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	183.12	180.87	180.87	184.08	177.21	1.3M
November 06, 2025	186.47	185.05	185.05	187.67	182.43	1.03M
November 05, 2025	179.68	185.85	185.85	187.12	178.64	1.63M
November 04, 2025	183.34	179.1	179.1	183.34	178.53	1.33M
November 03, 2025	182.16	186.18	186.18	187.11	181.49	2.18M
October 31, 2025	176.84	182.96	182.96	184.46	176.21	2.41M
October 30, 2025	170.46	175.37	175.37	176.83	169.69	1.69M
October 29, 2025	171.71	170.47	170.47	173.07	169.4	1.34M
October 28, 2025	166.94	170.04	170.04	170.5	165.06	1.28M
October 27, 2025	169.19	167.77	167.77	169.19	165.82	1.77M
October 24, 2025	170.67	169.47	169.47	171.14	169.38	666,608
October 23, 2025	164.53	168.38	168.38	168.79	164.53	991,027
October 22, 2025	166.43	164.69	164.69	168.2	163.32	998,205
October 21, 2025	164.4	167.34	167.34	168.6	164.4	732,526
October 20, 2025	163.78	164.75	164.75	165.68	163.28	864,444
October 17, 2025	161.41	162.19	162.19	163	161.17	795,000
October 16, 2025	165.98	162.41	162.41	166.15	161.54	1.34M
October 15, 2025	167.17	164.84	164.84	167.17	163.36	1.48M
October 14, 2025	160.77	164.84	164.84	166.29	160.51	948,700
October 13, 2025	162.67	163.35	163.35	164.69	161.34	1.19M
October 10, 2025	168	159.49	159.49	169.52	158.79	1.68M
October 09, 2025	172.71	171.1	171.1	172.95	170	673,672
October 08, 2025	170.49	172.18	172.18	172.99	169.91	905,000
October 07, 2025	174.27	170.07	170.07	174.67	169.28	736,331
October 06, 2025	175.18	173.34	173.34	175.79	173.17	817,951
October 03, 2025	175.81	173.35	173.35	176.85	173.23	914,500
October 02, 2025	173.94	175.16	175.16	175.2	173.04	1.1M
October 01, 2025	174	173.1	173.1	174.21	172.02	1.14M
September 30, 2025	173.65	174.92	174.92	175.21	173.27	718,354
September 29, 2025	175.11	173.28	173.28	175.11	173.06	989,327
September 26, 2025	172.44	173.34	173.34	174.14	171.89	978,400
September 25, 2025	172.19	172.33	172.33	172.8	170.55	1.07M
September 24, 2025	177.65	174.41	174.41	178.05	174.25	1.19M
September 23, 2025	178.15	177.9	177.9	180.08	177.58	961,105
September 22, 2025	176.84	177.82	177.82	178.13	174.96	1.12M
September 19, 2025	178.01	178.15	178.15	179.49	175.44	2.32M
September 18, 2025	174.48	177.21	177.21	177.95	173.55	798,012
September 17, 2025	172.66	172.91	172.91	175.1	171.27	869,925
September 16, 2025	172.32	172.07	172.07	173.05	171.07	817,600
September 15, 2025	170.97	171.76	171.76	172.97	170.42	598,515
September 12, 2025	171.98	170.54	170.54	172.31	169.4	812,100
September 11, 2025	171.36	172.37	172.37	172.99	169.44	1.07M
September 10, 2025	169	170.21	170.21	170.84	168.91	1.01M
September 09, 2025	169.19	169.1	169.1	169.24	167.38	739,600
September 08, 2025	168	169.29	169.29	169.36	166.7	872,200
September 05, 2025	168.11	167.9	167.9	169.82	165.82	957,194
September 04, 2025	165.28	166.95	166.95	166.96	163.97	816,500
September 03, 2025	163.82	165.32	165.32	165.94	163.82	976,146
September 02, 2025	159.89	163.79	163.79	163.88	159.82	1.3M
August 29, 2025	165.66	163.43	163.43	165.85	163.11	703,400
August 28, 2025	165.86	166.53	166.53	166.56	164.72	958,500
August 27, 2025	163.98	165.02	165.02	165.38	163.66	771,553
August 26, 2025	165.2	164.39	164.39	166.75	164.17	1.3M
August 25, 2025	166.51	165.32	165.32	166.69	164.69	798,049
August 22, 2025	162.17	166.87	166.87	167.99	161.16	1.04M
August 21, 2025	157.98	160.59	160.59	160.71	157.73	1.21M
August 20, 2025	155.87	158.51	158.51	158.88	152.85	2.6M
August 19, 2025	165.01	163.48	163.48	166.2	163.12	1.55M
August 18, 2025	163.62	164.43	164.43	165.38	163.44	1.4M
August 15, 2025	164.55	163.4	163.4	164.55	162.62	1.06M

Keysight Technologies, Inc. (KEYS) NYSE