Keysight Technologies Inc... (KEYS)
NYSE: KEYS
· Real-Time Price · USD
164.41
-5.81 (-3.41%)
At close: Aug 14, 2025, 3:59 PM
166.82
1.46%
After-hours: Aug 14, 2025, 06:55 PM EDT
KEYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 168.25 | 168.53 | 162.72 | 164.48 | 164.48 | -3.37% | 841,109 |
| 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 |
| Aug 7, 2025 | 162.99 | 162.99 | 160.00 | 161.25 | 161.25 | 0.31% | 589,624 |
| Aug 6, 2025 | 161.90 | 162.20 | 159.76 | 160.75 | 160.75 | -0.35% | 666,600 |
| Aug 5, 2025 | 162.64 | 162.97 | 158.76 | 161.32 | 161.32 | -0.25% | 1,014,500 |
| Aug 4, 2025 | 159.44 | 161.84 | 158.72 | 161.72 | 161.72 | 1.92% | 1,028,600 |
| Aug 1, 2025 | 161.06 | 161.06 | 156.13 | 158.68 | 158.68 | -3.19% | 853,200 |
| Jul 31, 2025 | 166.47 | 167.65 | 163.89 | 163.91 | 163.91 | -2.17% | 791,200 |
| Jul 30, 2025 | 168.00 | 168.73 | 166.04 | 167.55 | 167.55 | 0.32% | 887,100 |
| Jul 29, 2025 | 168.10 | 168.61 | 165.93 | 167.01 | 167.01 | 0.25% | 791,700 |
| Jul 28, 2025 | 166.49 | 167.37 | 165.83 | 166.60 | 166.60 | 0.09% | 652,000 |
| Jul 25, 2025 | 165.43 | 166.74 | 164.97 | 166.45 | 166.45 | 0.51% | 766,700 |
| Jul 24, 2025 | 167.01 | 167.14 | 164.78 | 165.61 | 165.61 | -1.42% | 758,400 |
| Jul 23, 2025 | 166.00 | 168.11 | 164.76 | 167.99 | 167.99 | 1.65% | 755,875 |
| Jul 22, 2025 | 162.89 | 165.90 | 162.33 | 165.27 | 165.27 | 1.39% | 692,400 |
| Jul 21, 2025 | 163.63 | 164.30 | 162.78 | 163.00 | 163.00 | 0.34% | 664,200 |
| Jul 18, 2025 | 163.55 | 164.11 | 161.44 | 162.45 | 162.45 | -0.37% | 703,800 |