Keysight Technologies Inc... (KEYS)
NYSE: KEYS
· Real-Time Price · USD
167.96
1.01 (0.60%)
At close: Sep 05, 2025, 3:59 PM
168.15
0.11%
After-hours: Sep 05, 2025, 07:23 PM EDT
KEYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 168.00 | 169.91 | 165.82 | 167.90 | 167.90 | 0.57% | 957,052 |
| 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 |
| Aug 28, 2025 | 165.86 | 166.56 | 164.72 | 166.53 | 166.53 | 0.92% | 958,500 |
| Aug 27, 2025 | 163.98 | 165.38 | 163.66 | 165.02 | 165.02 | 0.38% | 771,553 |
| Aug 26, 2025 | 165.20 | 166.75 | 164.17 | 164.39 | 164.39 | -0.56% | 1,296,654 |
| Aug 25, 2025 | 166.51 | 166.69 | 164.69 | 165.32 | 165.32 | -0.93% | 798,049 |
| Aug 22, 2025 | 162.17 | 167.99 | 161.16 | 166.87 | 166.87 | 3.91% | 1,035,100 |
| Aug 21, 2025 | 157.98 | 160.71 | 157.73 | 160.59 | 160.59 | 1.31% | 1,209,659 |
| Aug 20, 2025 | 155.87 | 158.88 | 152.85 | 158.51 | 158.51 | -3.04% | 2,598,956 |
| Aug 19, 2025 | 165.01 | 166.20 | 163.12 | 163.48 | 163.48 | -0.58% | 1,546,324 |
| Aug 18, 2025 | 163.62 | 165.38 | 163.44 | 164.43 | 164.43 | 0.63% | 1,411,273 |
| Aug 15, 2025 | 164.55 | 164.55 | 162.62 | 163.40 | 163.40 | -0.66% | 1,061,200 |
| Aug 14, 2025 | 168.25 | 168.53 | 162.72 | 164.48 | 164.48 | -3.37% | 841,753 |
| Aug 13, 2025 | 167.74 | 170.54 | 167.34 | 170.22 | 170.22 | 1.87% | 1,158,526 |
| Aug 12, 2025 | 162.45 | 167.16 | 161.92 | 167.09 | 167.09 | 3.47% | 857,808 |
| Aug 11, 2025 | 164.74 | 165.90 | 161.25 | 161.49 | 161.49 | -2.10% | 744,740 |
| Aug 8, 2025 | 162.44 | 165.92 | 161.40 | 164.96 | 164.96 | 2.30% | 715,600 |