Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 839.00 | 839.13 | 825.85 | 826.68 | 826.68 | 7 |
| 2026-07-22 | 828.80 | 828.80 | 828.80 | 828.80 | 828.80 | 0 |
| 2026-07-21 | 811.20 | 832.80 | 811.20 | 828.80 | 828.80 | 15 |
| 2026-07-20 | 811.20 | 811.20 | 811.20 | 811.20 | 811.20 | 0 |
| 2026-07-17 | 778.40 | 811.20 | 778.40 | 811.20 | 811.20 | 16 |
| 2026-07-16 | 790.48 | 796.22 | 790.48 | 794.58 | 794.58 | 12 |
| 2026-07-15 | 820.87 | 820.87 | 804.27 | 812.57 | 812.57 | 9 |
| 2026-07-14 | 832.00 | 832.00 | 817.55 | 819.21 | 819.21 | 59 |
| 2026-07-13 | 821.70 | 821.70 | 816.72 | 817.55 | 817.55 | 7 |
| 2026-07-10 | 823.00 | 825.02 | 820.87 | 823.36 | 823.36 | 20 |
| 2026-07-09 | 833.12 | 833.12 | 826.56 | 826.56 | 826.56 | 36 |
| 2026-07-08 | 800.00 | 807.30 | 800.00 | 807.30 | 807.30 | 31 |
| 2026-07-07 | 843.63 | 843.63 | 843.63 | 843.63 | 843.63 | 0 |
| 2026-07-06 | 843.63 | 843.63 | 843.63 | 843.63 | 843.63 | 10 |
| 2026-07-03 | 843.63 | 843.63 | 843.63 | 843.63 | 843.63 | 0 |
| 2026-07-02 | 843.63 | 843.63 | 843.63 | 843.63 | 843.63 | 2 |
| 2026-07-01 | 879.06 | 884.52 | 879.06 | 884.52 | 884.52 | 3 |
| 2026-06-30 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 1 |
| 2026-06-29 | 876.35 | 876.35 | 876.35 | 876.35 | 876.35 | 1 |
| 2026-06-26 | 871.38 | 882.66 | 871.38 | 879.84 | 879.84 | 14 |
| 2026-06-25 | 912.64 | 940.24 | 912.64 | 940.24 | 940.24 | 2 |
| 2026-06-24 | 913.61 | 934.45 | 912.64 | 912.64 | 912.64 | 9 |
| 2026-06-23 | 912.00 | 920.64 | 911.04 | 913.61 | 913.61 | 23 |
| 2026-06-22 | 951.28 | 959.74 | 949.40 | 957.86 | 957.86 | 23 |
| 2026-06-19 | 946.35 | 946.35 | 946.35 | 946.35 | 946.35 | 1 |
| 2026-06-18 | 937.80 | 953.10 | 937.80 | 952.20 | 952.20 | 23 |
| 2026-06-17 | 898.01 | 904.24 | 894.45 | 894.45 | 894.45 | 8 |
| 2026-06-16 | 910.47 | 910.47 | 910.47 | 910.47 | 910.47 | 0 |
| 2026-06-15 | 902.00 | 910.47 | 902.00 | 910.47 | 910.47 | 67 |
| 2026-06-12 | 882.18 | 893.49 | 882.18 | 889.14 | 889.14 | 35 |
| 2026-06-11 | 857.42 | 857.42 | 857.42 | 857.42 | 857.42 | 1 |
| 2026-06-10 | 857.42 | 857.42 | 857.42 | 857.42 | 857.42 | 30 |
| 2026-06-09 | 857.42 | 857.42 | 857.42 | 857.42 | 857.42 | 33 |
| 2026-06-08 | 865.00 | 865.00 | 864.45 | 864.45 | 864.45 | 2 |
| 2026-06-05 | 861.30 | 869.13 | 849.99 | 851.73 | 851.73 | 15 |
| 2026-06-03 | 896.97 | 896.97 | 896.10 | 896.97 | 896.97 | 485 |
| 2026-06-02 | 864.50 | 872.33 | 864.50 | 869.01 | 869.01 | 148 |
| 2026-06-01 | 827.32 | 827.32 | 825.60 | 825.60 | 825.60 | 2 |
| 2026-05-29 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | 0 |
| 2026-05-28 | 860.64 | 860.64 | 856.24 | 858.00 | 858.00 | 3 |
| 2026-05-27 | 887.40 | 887.40 | 880.20 | 882.90 | 882.90 | 3 |
| 2026-05-26 | 889.00 | 890.00 | 879.57 | 884.79 | 884.79 | 23 |
| 2026-05-25 | 859.86 | 859.86 | 859.86 | 859.86 | 859.86 | 1 |
| 2026-05-22 | 859.87 | 864.45 | 859.87 | 864.45 | 864.45 | 5 |
| 2026-05-21 | 877.83 | 877.83 | 877.83 | 877.83 | 877.83 | 0 |
| 2026-05-20 | 877.83 | 877.83 | 877.83 | 877.83 | 877.83 | 1 |
| 2026-05-19 | 845.75 | 862.00 | 845.75 | 862.00 | 862.00 | 15 |
| 2026-05-18 | 883.80 | 883.80 | 883.80 | 883.80 | 883.80 | 59 |
| 2026-05-15 | 886.50 | 891.00 | 882.90 | 883.80 | 883.80 | 25 |
| 2026-05-14 | 900.90 | 900.90 | 900.90 | 900.90 | 900.90 | 4 |
| 2026-05-13 | 910.47 | 910.47 | 910.47 | 910.47 | 910.47 | 1 |
| 2026-05-12 | 866.70 | 880.20 | 866.70 | 880.20 | 880.20 | 2 |
| 2026-05-11 | 897.12 | 898.01 | 896.23 | 896.23 | 896.23 | 14 |
| 2026-05-08 | 885.62 | 885.62 | 885.62 | 885.62 | 885.62 | 1 |
| 2026-05-07 | 879.06 | 882.70 | 867.23 | 867.23 | 867.23 | 9 |
| 2026-05-06 | 888.80 | 899.36 | 888.80 | 899.36 | 899.36 | 2 |
| 2026-05-05 | 877.36 | 877.36 | 866.80 | 866.80 | 866.80 | 15 |
| 2026-05-04 | 876.48 | 876.48 | 876.48 | 876.48 | 876.48 | 1 |
| 2026-04-30 | 857.00 | 865.20 | 857.00 | 865.20 | 865.20 | 13 |
| 2026-04-29 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2 |
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.