Keysight Technologies Inc... (KEYS)
NYSE: KEYS
· Real-Time Price · USD
173.37
1.04 (0.60%)
At close: Sep 26, 2025, 3:59 PM
173.34
-0.02%
After-hours: Sep 26, 2025, 07:13 PM EDT
KEYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 172.44 | 174.14 | 171.89 | 173.34 | 173.34 | 0.59% | 975,658 |
| Sep 25, 2025 | 172.19 | 172.80 | 170.55 | 172.33 | 172.33 | -1.19% | 1,072,949 |
| Sep 24, 2025 | 177.65 | 178.05 | 174.25 | 174.41 | 174.41 | -1.96% | 1,189,800 |
| Sep 23, 2025 | 178.15 | 180.08 | 177.58 | 177.90 | 177.90 | 0.04% | 961,105 |
| Sep 22, 2025 | 176.84 | 178.13 | 174.96 | 177.82 | 177.82 | -0.19% | 1,121,443 |
| Sep 19, 2025 | 178.01 | 179.49 | 175.44 | 178.15 | 178.15 | 0.53% | 2,324,500 |
| Sep 18, 2025 | 174.48 | 177.95 | 173.56 | 177.21 | 177.21 | 2.49% | 798,034 |
| Sep 17, 2025 | 172.66 | 175.10 | 171.27 | 172.91 | 172.91 | 0.49% | 870,026 |
| Sep 16, 2025 | 172.32 | 173.05 | 171.08 | 172.07 | 172.07 | 0.18% | 817,600 |
| Sep 15, 2025 | 170.97 | 172.97 | 170.42 | 171.76 | 171.76 | 0.72% | 598,515 |
| Sep 12, 2025 | 171.98 | 172.31 | 169.40 | 170.54 | 170.54 | -1.06% | 812,100 |
| Sep 11, 2025 | 171.36 | 172.99 | 169.44 | 172.37 | 172.37 | 1.27% | 1,069,000 |
| Sep 10, 2025 | 169.00 | 170.84 | 168.91 | 170.21 | 170.21 | 0.66% | 1,008,148 |
| Sep 9, 2025 | 169.19 | 169.24 | 167.38 | 169.10 | 169.10 | -0.11% | 739,600 |
| Sep 8, 2025 | 168.00 | 169.36 | 166.70 | 169.29 | 169.29 | 0.83% | 872,200 |
| Sep 5, 2025 | 168.00 | 169.91 | 165.82 | 167.90 | 167.90 | 0.57% | 957,235 |
| Sep 4, 2025 | 165.28 | 166.96 | 163.97 | 166.95 | 166.95 | 0.99% | 816,500 |
| Sep 3, 2025 | 163.82 | 165.94 | 163.82 | 165.32 | 165.32 | 0.93% | 976,146 |
| Sep 2, 2025 | 159.89 | 163.88 | 159.82 | 163.79 | 163.79 | 0.22% | 1,298,537 |
| Aug 29, 2025 | 165.66 | 165.85 | 163.11 | 163.43 | 163.43 | -1.86% | 703,400 |