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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	170.05	172.71	172.71	173.53	167.23	2.18M
November 20, 2025	178.21	169.67	169.67	179.57	168.97	1.2M
November 19, 2025	174.79	174.61	174.61	176.89	172	822,000
November 18, 2025	174.26	174.73	174.73	177.11	172.38	812,700
November 17, 2025	178	175.51	175.51	178.38	173.39	987,900
November 14, 2025	175.51	179.11	179.11	180.76	175.37	939,641
November 13, 2025	182.61	178.37	178.37	184.11	177.27	1.01M
November 12, 2025	184.49	184.05	184.05	185.9	183.51	999,200
November 11, 2025	183.71	182.46	182.46	184.41	181.36	1.19M
November 10, 2025	183.11	183.51	183.51	185	182	1.03M
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

Keysight Technologies, Inc. (KEYS) NYSE