Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 305.00 | 324.95 | 295.59 | 302.16 | 302.16 | 182 |
| 2026-07-27 | 314.05 | 333.77 | 305.93 | 310.14 | 310.14 | 60 |
| 2026-07-24 | 326.00 | 329.43 | 316.20 | 320.30 | 320.30 | 99 |
| 2026-07-23 | 335.00 | 335.00 | 316.34 | 325.66 | 325.66 | 310 |
| 2026-07-22 | 316.74 | 316.74 | 316.74 | 316.74 | 316.74 | 34 |
| 2026-07-21 | 316.74 | 316.74 | 316.74 | 316.74 | 316.74 | 531 |
| 2026-07-20 | 316.74 | 316.74 | 316.74 | 316.74 | 316.74 | 621 |
| 2026-07-17 | 306.74 | 317.79 | 300.04 | 316.74 | 316.74 | 534 |
| 2026-07-16 | 325.95 | 325.95 | 309.35 | 310.67 | 310.67 | 167 |
| 2026-07-15 | 330.73 | 332.00 | 315.98 | 323.34 | 323.34 | 758 |
| 2026-07-14 | 329.00 | 331.48 | 322.25 | 324.94 | 324.94 | 40 |
| 2026-07-13 | 318.81 | 333.84 | 318.81 | 322.67 | 322.67 | 1,472 |
| 2026-07-10 | 325.39 | 329.24 | 312.23 | 323.42 | 323.42 | 57 |
| 2026-07-09 | 310.00 | 329.44 | 310.00 | 326.59 | 326.59 | 127 |
| 2026-07-08 | 314.00 | 317.07 | 298.00 | 317.07 | 317.07 | 272 |
| 2026-07-07 | 322.50 | 322.50 | 304.73 | 310.39 | 310.39 | 393 |
| 2026-07-06 | 324.00 | 329.59 | 314.00 | 322.04 | 322.04 | 602 |
| 2026-07-03 | 314.25 | 314.25 | 314.25 | 314.25 | 314.25 | 0 |
| 2026-07-02 | 336.00 | 339.00 | 312.05 | 314.25 | 314.25 | 673 |
| 2026-07-01 | 350.07 | 352.81 | 334.04 | 339.45 | 339.45 | 47,468 |
| 2026-06-30 | 351.52 | 355.03 | 334.53 | 351.94 | 351.94 | 221 |
| 2026-06-29 | 340.12 | 345.00 | 327.02 | 341.60 | 341.60 | 426 |
| 2026-06-26 | 358.98 | 363.66 | 336.51 | 340.53 | 340.53 | 621 |
| 2026-06-25 | 351.84 | 372.50 | 351.30 | 360.50 | 360.50 | 553 |
| 2026-06-24 | 358.87 | 359.63 | 347.00 | 350.97 | 350.97 | 342 |
| 2026-06-23 | 370.00 | 378.88 | 350.51 | 354.36 | 354.36 | 1,138 |
| 2026-06-22 | 378.00 | 378.00 | 361.60 | 371.53 | 371.53 | 827 |
| 2026-06-19 | 364.15 | 364.15 | 364.15 | 364.15 | 364.15 | 0 |
| 2026-06-18 | 361.26 | 369.53 | 347.00 | 364.15 | 364.15 | 654 |
| 2026-06-17 | 343.30 | 365.00 | 343.30 | 353.83 | 353.83 | 308 |
| 2026-06-16 | 356.95 | 364.00 | 352.94 | 357.39 | 357.39 | 920 |
| 2026-06-15 | 360.00 | 365.00 | 350.00 | 357.50 | 357.50 | 531 |
| 2026-06-12 | 342.62 | 352.22 | 334.00 | 349.89 | 349.89 | 570 |
| 2026-06-11 | 333.88 | 335.58 | 323.36 | 335.35 | 335.35 | 119 |
| 2026-06-10 | 330.64 | 340.00 | 321.00 | 326.62 | 326.62 | 242 |
| 2026-06-09 | 336.00 | 341.08 | 316.35 | 326.36 | 326.36 | 1,121 |
| 2026-06-08 | 338.62 | 344.00 | 312.66 | 331.64 | 331.64 | 361 |
| 2026-06-05 | 343.11 | 343.11 | 328.00 | 332.20 | 332.20 | 725 |
| 2026-06-04 | 350.10 | 367.00 | 334.03 | 345.08 | 345.08 | 924 |
| 2026-06-03 | 346.00 | 355.49 | 339.50 | 352.31 | 352.31 | 1,852 |
| 2026-06-02 | 328.50 | 349.09 | 326.00 | 344.09 | 344.09 | 4,912 |
| 2026-06-01 | 350.00 | 350.00 | 322.46 | 328.00 | 328.00 | 2,194 |
| 2026-05-29 | 335.00 | 355.00 | 330.00 | 331.59 | 331.59 | 1,203 |
| 2026-05-28 | 347.43 | 356.85 | 335.89 | 339.81 | 339.81 | 334 |
| 2026-05-27 | 356.90 | 365.00 | 343.66 | 347.40 | 347.40 | 730 |
| 2026-05-26 | 353.45 | 357.30 | 320.11 | 351.76 | 351.76 | 2,659 |
| 2026-05-22 | 335.68 | 346.36 | 331.00 | 344.81 | 344.81 | 492 |
| 2026-05-21 | 345.99 | 353.30 | 331.91 | 334.57 | 334.57 | 790 |
| 2026-05-20 | 344.89 | 354.55 | 323.04 | 338.44 | 338.44 | 11,512 |
| 2026-05-19 | 344.40 | 354.20 | 326.36 | 339.15 | 339.15 | 1,559 |
| 2026-05-18 | 354.44 | 367.00 | 339.45 | 339.45 | 339.45 | 1,165 |
| 2026-05-15 | 361.54 | 361.90 | 347.16 | 350.71 | 350.71 | 609 |
| 2026-05-14 | 363.80 | 371.82 | 359.27 | 360.60 | 360.60 | 388 |
| 2026-05-13 | 364.78 | 379.00 | 359.57 | 362.72 | 362.72 | 272 |
| 2026-05-12 | 365.00 | 375.00 | 352.24 | 358.20 | 358.20 | 671 |
| 2026-05-11 | 360.00 | 370.00 | 357.93 | 368.16 | 368.16 | 400 |
| 2026-05-08 | 367.28 | 370.00 | 353.68 | 360.15 | 360.15 | 388 |
| 2026-05-07 | 368.00 | 375.46 | 356.13 | 357.68 | 357.68 | 1,183 |
| 2026-05-06 | 359.80 | 378.23 | 354.19 | 363.74 | 363.74 | 496 |
| 2026-05-05 | 348.54 | 359.88 | 346.01 | 355.89 | 355.89 | 2,088 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.