Keysight Technologies Inc... (KEYS)
136.85
0.46 (0.34%)
At close: Apr 15, 2025, 3:59 PM
138.20
0.99%
After-hours: Apr 15, 2025, 08:00 PM EDT
Keysight Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 138.23 | 138.23 | 138.40 | 138.40 | 134.83 | 134.83 | 136.39 | 136.39 | 2.10% | 1,322,437 |
| Apr 11, 2025 | 131.75 | 131.75 | 134.45 | 134.45 | 129.29 | 129.29 | 133.59 | 133.59 | 0.13% | 1,591,000 |
| Apr 10, 2025 | 137.32 | 137.32 | 137.68 | 137.68 | 129.26 | 129.26 | 133.41 | 133.41 | -6.38% | 1,364,600 |
| Apr 9, 2025 | 127.17 | 127.17 | 143.77 | 143.77 | 126.04 | 126.04 | 142.50 | 142.50 | 11.36% | 2,011,275 |
| Apr 8, 2025 | 134.76 | 134.76 | 135.96 | 135.96 | 125.01 | 125.01 | 127.96 | 127.96 | -1.49% | 1,221,501 |
| Apr 7, 2025 | 124.00 | 124.00 | 134.90 | 134.90 | 121.43 | 121.43 | 129.89 | 129.89 | 2.26% | 1,801,124 |
| Apr 4, 2025 | 132.34 | 132.34 | 133.77 | 133.77 | 123.90 | 123.90 | 127.02 | 127.02 | -6.42% | 2,107,428 |
| Apr 3, 2025 | 146.31 | 146.31 | 146.31 | 146.31 | 134.22 | 134.22 | 135.73 | 135.73 | -10.53% | 1,319,706 |
| Apr 2, 2025 | 148.01 | 148.01 | 152.58 | 152.58 | 147.95 | 147.95 | 151.71 | 151.71 | 1.11% | 819,454 |
| Apr 1, 2025 | 149.58 | 149.58 | 151.38 | 151.38 | 148.03 | 148.03 | 150.04 | 150.04 | 0.18% | 635,549 |
| Mar 31, 2025 | 147.17 | 147.17 | 150.74 | 150.74 | 143.98 | 143.98 | 149.77 | 149.77 | -0.37% | 1,442,402 |
| Mar 28, 2025 | 154.29 | 154.29 | 155.00 | 155.00 | 149.53 | 149.53 | 150.33 | 150.33 | -3.11% | 767,600 |
| Mar 27, 2025 | 155.79 | 155.79 | 156.35 | 156.35 | 152.89 | 152.89 | 155.15 | 155.15 | -0.80% | 742,500 |
| Mar 26, 2025 | 158.69 | 158.69 | 159.10 | 159.10 | 155.43 | 155.43 | 156.40 | 156.40 | -1.31% | 566,069 |
| Mar 25, 2025 | 158.14 | 158.14 | 159.57 | 159.57 | 156.96 | 156.96 | 158.47 | 158.47 | -0.16% | 657,900 |
| Mar 24, 2025 | 157.14 | 157.14 | 159.24 | 159.24 | 156.67 | 156.67 | 158.72 | 158.72 | 2.69% | 737,790 |
| Mar 21, 2025 | 154.04 | 154.04 | 155.00 | 155.00 | 152.17 | 152.17 | 154.56 | 154.56 | -0.37% | 1,244,219 |
| Mar 20, 2025 | 154.17 | 154.17 | 156.75 | 156.75 | 154.17 | 154.17 | 155.13 | 155.13 | -0.22% | 714,415 |
| Mar 19, 2025 | 153.33 | 153.33 | 157.55 | 157.55 | 152.99 | 152.99 | 155.47 | 155.47 | 1.79% | 946,800 |
| Mar 18, 2025 | 153.06 | 153.06 | 153.77 | 153.77 | 152.01 | 152.01 | 152.73 | 152.73 | -0.98% | 664,800 |
| Mar 17, 2025 | 151.58 | 151.58 | 155.29 | 155.29 | 150.76 | 150.76 | 154.24 | 154.24 | 1.45% | 584,700 |
| Mar 14, 2025 | 150.00 | 150.00 | 152.20 | 152.20 | 147.99 | 147.99 | 152.03 | 152.03 | 2.61% | 758,417 |
| Mar 13, 2025 | 149.74 | 149.74 | 150.50 | 150.50 | 147.15 | 147.15 | 148.16 | 148.16 | -1.19% | 915,230 |
| Mar 12, 2025 | 151.39 | 151.39 | 152.68 | 152.68 | 148.74 | 148.74 | 149.94 | 149.94 | 0.07% | 899,400 |
| Mar 11, 2025 | 152.59 | 152.59 | 152.83 | 152.83 | 148.88 | 148.88 | 149.84 | 149.84 | -1.99% | 1,523,133 |
| Mar 10, 2025 | 153.20 | 153.20 | 154.69 | 154.69 | 151.32 | 151.32 | 152.89 | 152.89 | -1.92% | 1,403,638 |
| Mar 7, 2025 | 154.17 | 154.17 | 156.78 | 156.78 | 151.90 | 151.90 | 155.89 | 155.89 | 0.89% | 1,000,600 |
| Mar 6, 2025 | 153.71 | 153.71 | 156.87 | 156.87 | 152.34 | 152.34 | 154.52 | 154.52 | -1.25% | 1,258,520 |
| Mar 5, 2025 | 153.42 | 153.42 | 156.90 | 156.90 | 151.99 | 151.99 | 156.48 | 156.48 | 2.21% | 883,000 |
| Mar 4, 2025 | 154.28 | 154.28 | 156.34 | 156.34 | 152.46 | 152.46 | 153.10 | 153.10 | -1.79% | 1,334,513 |
| Mar 3, 2025 | 160.53 | 160.53 | 162.65 | 162.65 | 155.46 | 155.46 | 155.89 | 155.89 | -2.28% | 1,231,500 |
| Feb 28, 2025 | 157.31 | 157.31 | 159.61 | 159.61 | 155.52 | 155.52 | 159.53 | 159.53 | 0.83% | 1,775,712 |
| Feb 27, 2025 | 161.87 | 161.87 | 164.38 | 164.38 | 158.08 | 158.08 | 158.21 | 158.21 | -1.34% | 1,623,157 |
| Feb 26, 2025 | 161.72 | 161.72 | 165.89 | 165.89 | 158.02 | 158.02 | 160.36 | 160.36 | -6.86% | 3,025,855 |
| Feb 25, 2025 | 170.44 | 170.44 | 173.15 | 173.15 | 167.50 | 167.50 | 172.17 | 172.17 | -0.75% | 1,962,576 |
| Feb 24, 2025 | 176.05 | 176.05 | 176.37 | 176.37 | 171.00 | 171.00 | 173.47 | 173.47 | -1.13% | 1,484,138 |
| Feb 21, 2025 | 185.23 | 185.23 | 185.23 | 185.23 | 174.47 | 174.47 | 175.45 | 175.45 | -5.11% | 1,847,400 |
| Feb 20, 2025 | 185.59 | 185.59 | 185.68 | 185.68 | 183.55 | 183.55 | 184.90 | 184.90 | -0.11% | 700,600 |
| Feb 19, 2025 | 184.56 | 184.56 | 186.20 | 186.20 | 183.16 | 183.16 | 185.11 | 185.11 | 0.23% | 923,900 |
| Feb 18, 2025 | 184.84 | 184.84 | 185.12 | 185.12 | 182.56 | 182.56 | 184.69 | 184.69 | 0.67% | 1,173,800 |
| Feb 14, 2025 | 179.30 | 179.30 | 184.35 | 184.35 | 178.97 | 178.97 | 183.46 | 183.46 | 2.32% | 1,337,408 |
| Feb 13, 2025 | 177.82 | 177.82 | 179.47 | 179.47 | 176.45 | 176.45 | 179.30 | 179.30 | 0.88% | 632,144 |
| Feb 12, 2025 | 173.76 | 173.76 | 177.88 | 177.88 | 173.07 | 173.07 | 177.74 | 177.74 | 0.67% | 784,815 |
| Feb 11, 2025 | 175.92 | 175.92 | 178.53 | 178.53 | 175.62 | 175.62 | 176.56 | 176.56 | -0.41% | 695,011 |
| Feb 10, 2025 | 176.42 | 176.42 | 177.47 | 177.47 | 174.87 | 174.87 | 177.28 | 177.28 | 1.70% | 1,202,754 |
| Feb 7, 2025 | 178.36 | 178.36 | 178.39 | 178.39 | 173.68 | 173.68 | 174.32 | 174.32 | -1.84% | 1,129,300 |
| Feb 6, 2025 | 177.70 | 177.70 | 178.73 | 178.73 | 176.63 | 176.63 | 177.59 | 177.59 | 0.04% | 770,400 |
| Feb 5, 2025 | 177.68 | 177.68 | 178.08 | 178.08 | 175.42 | 175.42 | 177.52 | 177.52 | 0.88% | 695,600 |
| Feb 4, 2025 | 174.10 | 174.10 | 177.65 | 177.65 | 173.50 | 173.50 | 175.97 | 175.97 | -0.20% | 1,189,045 |
| Feb 3, 2025 | 173.78 | 173.78 | 177.90 | 177.90 | 172.55 | 172.55 | 176.32 | 176.32 | -1.14% | 1,241,560 |