Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 849.60 | 854.10 | 849.60 | 854.10 | 854.10 | 10 |
| 2026-10-14 | 930.60 | 930.60 | 930.60 | 930.60 | 930.60 | 2 |
| 2026-10-13 | 928.72 | 930.60 | 925.90 | 930.60 | 930.60 | 6 |
| 2026-10-12 | 937.92 | 937.92 | 937.92 | 937.92 | 937.92 | 0 |
| 2026-10-09 | 960.30 | 960.30 | 960.30 | 960.30 | 960.30 | 0 |
| 2026-10-08 | 960.30 | 960.30 | 960.30 | 960.30 | 960.30 | 1 |
| 2026-10-07 | 960.30 | 960.30 | 960.30 | 960.30 | 960.30 | 24 |
| 2026-10-06 | 957.12 | 963.84 | 956.16 | 958.08 | 958.08 | 12 |
| 2026-10-05 | 1,008.42 | 1,008.42 | 1,008.42 | 1,008.42 | 1,008.42 | 2 |
| 2026-10-02 | 997.00 | 1,015.28 | 997.00 | 1,008.42 | 1,008.42 | 97 |
| 2026-10-01 | 982.30 | 982.30 | 982.30 | 982.30 | 982.30 | 46 |
| 2026-09-30 | 938.37 | 938.37 | 938.37 | 938.37 | 938.37 | 0 |
| 2026-09-29 | 938.37 | 938.37 | 938.37 | 938.37 | 938.37 | 0 |
| 2026-09-28 | 938.37 | 938.37 | 938.37 | 938.37 | 938.37 | 0 |
| 2026-09-25 | 943.95 | 948.60 | 937.44 | 938.37 | 938.37 | 7 |
| 2026-09-24 | 912.73 | 926.38 | 912.73 | 926.38 | 926.38 | 9 |
| 2026-09-23 | 877.54 | 907.80 | 877.54 | 907.80 | 907.80 | 42 |
| 2026-09-22 | 887.40 | 887.40 | 887.40 | 887.40 | 887.40 | 1 |
| 2026-09-21 | 869.50 | 869.50 | 869.50 | 869.50 | 869.50 | 1 |
| 2026-09-18 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2026-09-17 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1 |
| 2026-09-16 | 827.01 | 830.25 | 818.91 | 822.96 | 822.96 | 16 |
| 2026-09-15 | 836.93 | 836.93 | 836.93 | 836.93 | 836.93 | 0 |
| 2026-09-14 | 836.93 | 836.93 | 836.93 | 836.93 | 836.93 | 1 |
| 2026-09-11 | 865.69 | 865.69 | 863.20 | 864.00 | 864.00 | 7 |
| 2026-09-10 | 836.40 | 836.40 | 831.30 | 831.30 | 831.30 | 2 |
| 2026-09-09 | 845.04 | 845.04 | 843.20 | 844.05 | 844.05 | 8 |
| 2026-09-08 | 846.72 | 846.72 | 845.04 | 845.04 | 845.04 | 2 |
| 2026-09-07 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2026-09-04 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1 |
| 2026-09-03 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 1 |
| 2026-09-02 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-09-01 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1 |
| 2026-08-31 | 840.00 | 840.00 | 826.68 | 835.81 | 835.81 | 11 |
| 2026-08-28 | 829.92 | 829.92 | 827.40 | 827.40 | 827.40 | 9 |
| 2026-08-27 | 842.45 | 846.60 | 840.79 | 844.29 | 844.29 | 56 |
| 2026-08-26 | 840.50 | 843.00 | 840.50 | 843.00 | 843.00 | 2 |
| 2026-08-25 | 818.28 | 828.80 | 813.60 | 828.80 | 828.80 | 49 |
| 2026-08-24 | 794.29 | 810.81 | 794.29 | 805.14 | 805.14 | 13 |
| 2026-08-21 | 810.16 | 817.54 | 810.16 | 815.08 | 815.08 | 67 |
| 2026-08-20 | 827.51 | 827.51 | 817.55 | 823.36 | 823.36 | 40 |
| 2026-08-19 | 837.76 | 837.76 | 818.80 | 826.81 | 826.81 | 18 |
| 2026-08-18 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2026-08-17 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1 |
| 2026-08-14 | 937.48 | 938.40 | 937.48 | 938.40 | 938.40 | 5 |
| 2026-08-13 | 931.04 | 931.04 | 922.76 | 922.76 | 922.76 | 2 |
| 2026-08-12 | 919.08 | 919.08 | 914.92 | 914.92 | 914.92 | 2 |
| 2026-08-11 | 887.52 | 887.52 | 882.36 | 882.36 | 882.36 | 3 |
| 2026-08-10 | 868.60 | 868.60 | 868.60 | 868.60 | 868.60 | 0 |
| 2026-08-07 | 865.16 | 868.60 | 865.16 | 868.60 | 868.60 | 7 |
| 2026-08-06 | 865.92 | 865.92 | 865.92 | 865.92 | 865.92 | 1 |
| 2026-08-05 | 868.56 | 868.56 | 864.16 | 865.92 | 865.92 | 4 |
| 2026-08-04 | 851.16 | 874.00 | 851.16 | 874.00 | 874.00 | 2 |
| 2026-08-03 | 812.91 | 812.91 | 812.91 | 812.91 | 812.91 | 0 |
| 2026-07-31 | 818.44 | 818.44 | 812.91 | 812.91 | 812.91 | 7 |
| 2026-07-30 | 787.36 | 791.16 | 787.36 | 789.64 | 789.64 | 3 |
| 2026-07-29 | 776.88 | 776.88 | 776.88 | 776.88 | 776.88 | 1 |
| 2026-07-28 | 770.40 | 784.80 | 768.80 | 780.00 | 780.00 | 66 |
| 2026-07-27 | 793.50 | 793.50 | 790.00 | 793.50 | 793.50 | 536 |
| 2026-07-24 | 808.42 | 808.42 | 800.12 | 804.27 | 804.27 | 14 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.