Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 357.00 | 357.00 | 338.70 | 353.33 | 353.33 | 179 |
| 2026-05-01 | 350.05 | 357.50 | 343.00 | 350.45 | 350.45 | 305 |
| 2026-04-30 | 344.64 | 350.90 | 332.51 | 349.29 | 349.29 | 333 |
| 2026-04-29 | 335.00 | 349.65 | 325.00 | 334.53 | 334.53 | 176 |
| 2026-04-28 | 339.00 | 351.00 | 325.00 | 329.82 | 329.82 | 346 |
| 2026-04-27 | 348.00 | 356.17 | 332.23 | 341.29 | 341.29 | 1,018 |
| 2026-04-24 | 355.93 | 369.27 | 338.00 | 351.33 | 351.33 | 409 |
| 2026-04-23 | 337.74 | 348.50 | 327.40 | 345.58 | 345.58 | 926 |
| 2026-04-22 | 343.00 | 357.06 | 337.28 | 341.31 | 341.31 | 687 |
| 2026-04-21 | 337.95 | 347.00 | 331.30 | 339.43 | 339.43 | 1,074 |
| 2026-04-20 | 340.25 | 342.00 | 323.50 | 336.24 | 336.24 | 922 |
| 2026-04-17 | 332.10 | 342.00 | 329.00 | 336.67 | 336.67 | 389 |
| 2026-04-16 | 332.10 | 333.00 | 318.20 | 327.50 | 327.50 | 690 |
| 2026-04-15 | 332.10 | 333.00 | 320.52 | 323.18 | 323.18 | 353 |
| 2026-04-14 | 331.33 | 347.39 | 326.81 | 331.19 | 331.19 | 523 |
| 2026-04-13 | 311.51 | 328.64 | 310.58 | 326.62 | 326.62 | 1,316 |
| 2026-04-10 | 323.98 | 332.17 | 320.00 | 323.94 | 323.94 | 205 |
| 2026-04-09 | 320.00 | 330.10 | 310.58 | 320.66 | 320.66 | 429 |
| 2026-04-08 | 310.08 | 324.00 | 309.90 | 321.63 | 321.63 | 968 |
| 2026-04-07 | 281.51 | 297.78 | 281.51 | 297.78 | 297.78 | 88 |
| 2026-04-02 | 285.60 | 294.71 | 278.25 | 289.36 | 289.36 | 172 |
| 2026-04-01 | 282.37 | 293.80 | 281.53 | 293.42 | 293.42 | 182 |
| 2026-03-31 | 268.00 | 284.62 | 266.96 | 280.65 | 280.65 | 330 |
| 2026-03-30 | 284.42 | 290.00 | 266.93 | 268.46 | 268.46 | 1,018 |
| 2026-03-27 | 279.00 | 288.00 | 269.50 | 277.05 | 277.05 | 165 |
| 2026-03-26 | 291.10 | 292.00 | 280.00 | 283.33 | 283.33 | 164 |
| 2026-03-25 | 309.00 | 310.00 | 296.12 | 297.11 | 297.11 | 118 |
| 2026-03-24 | 288.00 | 301.30 | 283.01 | 298.32 | 298.32 | 328 |
| 2026-03-23 | 272.22 | 294.64 | 269.50 | 291.15 | 291.15 | 189 |
| 2026-03-20 | 301.21 | 301.21 | 279.36 | 279.61 | 279.61 | 401 |
| 2026-03-19 | 290.00 | 293.13 | 270.00 | 291.98 | 291.98 | 1,944 |
| 2026-03-18 | 290.00 | 293.83 | 283.28 | 284.77 | 284.77 | 523 |
| 2026-03-17 | 286.00 | 292.23 | 274.38 | 287.53 | 287.53 | 323 |
| 2026-03-16 | 291.37 | 291.37 | 279.09 | 286.62 | 286.62 | 978 |
| 2026-03-13 | 282.49 | 292.34 | 278.76 | 279.15 | 279.15 | 200 |
| 2026-03-12 | 283.54 | 287.91 | 277.51 | 284.88 | 284.88 | 401 |
| 2026-03-11 | 287.91 | 288.27 | 281.26 | 283.77 | 283.77 | 95 |
| 2026-03-10 | 284.86 | 292.40 | 281.18 | 288.01 | 288.01 | 835 |
| 2026-03-09 | 262.81 | 277.52 | 260.50 | 275.94 | 275.94 | 174 |
| 2026-03-06 | 285.80 | 286.92 | 275.00 | 275.31 | 275.31 | 183 |
| 2026-03-05 | 298.01 | 305.00 | 282.76 | 283.18 | 283.18 | 1,857 |
| 2026-03-04 | 302.54 | 312.32 | 291.50 | 297.87 | 297.87 | 79 |
| 2026-03-03 | 308.00 | 312.34 | 296.11 | 304.27 | 304.27 | 676 |
| 2026-03-02 | 304.87 | 313.78 | 295.00 | 313.60 | 313.60 | 1,024 |
| 2026-02-27 | 307.54 | 307.98 | 299.00 | 300.00 | 300.00 | 800 |
| 2026-02-26 | 303.98 | 312.05 | 296.00 | 299.91 | 299.91 | 485 |
| 2026-02-25 | 303.00 | 309.30 | 293.56 | 306.91 | 306.91 | 773 |
| 2026-02-24 | 281.89 | 305.12 | 275.00 | 299.44 | 299.44 | 4,499 |
| 2026-02-23 | 241.50 | 247.68 | 239.00 | 244.58 | 244.58 | 114 |
| 2026-02-20 | 248.42 | 248.42 | 236.00 | 243.62 | 243.62 | 6,107 |
| 2026-02-19 | 238.16 | 241.67 | 231.56 | 240.62 | 240.62 | 1,335 |
| 2026-02-18 | 238.14 | 243.00 | 233.46 | 241.23 | 241.23 | 91 |
| 2026-02-17 | 241.39 | 241.39 | 229.49 | 233.07 | 233.07 | 96 |
| 2026-02-16 | 233.99 | 233.99 | 233.99 | 233.99 | 233.99 | 0 |
| 2026-02-13 | 228.03 | 235.26 | 226.65 | 233.99 | 233.99 | 247 |
| 2026-02-12 | 238.02 | 242.78 | 228.89 | 229.49 | 229.49 | 290 |
| 2026-02-11 | 235.00 | 239.99 | 232.89 | 237.13 | 237.13 | 709 |
| 2026-02-10 | 236.00 | 240.00 | 233.58 | 235.34 | 235.34 | 133 |
| 2026-02-09 | 231.00 | 235.80 | 227.95 | 235.46 | 235.46 | 381 |
| 2026-02-06 | 225.00 | 230.09 | 223.09 | 230.09 | 230.09 | 1,130 |
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.