Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 223.81 | 223.81 | 214.86 | 221.99 | 221.99 | 72 |
| 2026-02-04 | 229.43 | 232.67 | 218.01 | 218.42 | 218.42 | 71 |
| 2026-02-03 | 227.47 | 229.50 | 222.70 | 224.64 | 224.64 | 57 |
| 2026-02-02 | 209.00 | 223.41 | 209.00 | 223.23 | 223.23 | 55 |
| 2026-01-30 | 215.00 | 222.02 | 215.00 | 215.69 | 215.69 | 107 |
| 2026-01-29 | 222.50 | 225.19 | 218.05 | 221.14 | 221.14 | 96 |
| 2026-01-28 | 218.47 | 222.00 | 217.05 | 218.46 | 218.46 | 362 |
| 2026-01-27 | 213.29 | 217.86 | 213.29 | 217.14 | 217.14 | 97 |
| 2026-01-26 | 211.02 | 216.00 | 210.82 | 213.84 | 213.84 | 109 |
| 2026-01-23 | 217.23 | 217.23 | 212.24 | 212.94 | 212.94 | 41 |
| 2026-01-22 | 218.93 | 219.94 | 215.37 | 215.37 | 215.37 | 106 |
| 2026-01-21 | 214.07 | 215.41 | 210.48 | 213.32 | 213.32 | 50 |
| 2026-01-20 | 210.26 | 215.07 | 208.76 | 211.49 | 211.49 | 165 |
| 2026-01-19 | 213.82 | 213.82 | 213.82 | 213.82 | 213.82 | 0 |
| 2026-01-16 | 218.88 | 218.88 | 212.50 | 213.82 | 213.82 | 374 |
| 2026-01-15 | 209.42 | 216.90 | 209.42 | 215.31 | 215.31 | 850 |
| 2026-01-14 | 208.68 | 212.87 | 205.47 | 209.42 | 209.42 | 104 |
| 2026-01-13 | 210.41 | 211.70 | 207.69 | 209.29 | 209.29 | 22 |
| 2026-01-12 | 206.00 | 208.33 | 203.55 | 206.99 | 206.99 | 124 |
| 2026-01-09 | 208.71 | 210.90 | 205.53 | 207.08 | 207.08 | 46 |
| 2026-01-08 | 212.51 | 214.89 | 206.00 | 206.00 | 206.00 | 158 |
| 2026-01-07 | 213.64 | 215.52 | 211.22 | 212.18 | 212.18 | 468 |
| 2026-01-06 | 210.52 | 212.47 | 206.36 | 212.47 | 212.47 | 1,023 |
| 2026-01-05 | 207.93 | 211.63 | 206.15 | 208.23 | 208.23 | 161 |
| 2026-01-02 | 205.00 | 208.11 | 204.79 | 204.89 | 204.89 | 71 |
| 2025-12-31 | 204.85 | 207.17 | 203.93 | 205.05 | 205.05 | 6 |
| 2025-12-30 | 205.65 | 207.50 | 203.94 | 206.72 | 206.72 | 221 |
| 2025-12-29 | 208.00 | 208.00 | 202.81 | 206.02 | 206.02 | 124 |
| 2025-12-24 | 206.16 | 207.49 | 203.67 | 206.75 | 206.75 | 11 |
| 2025-12-23 | 202.05 | 205.13 | 202.05 | 204.35 | 204.35 | 36 |
| 2025-12-22 | 202.42 | 205.80 | 202.42 | 203.83 | 203.83 | 43 |
| 2025-12-19 | 199.54 | 203.42 | 198.31 | 201.52 | 201.52 | 46 |
| 2025-12-18 | 198.56 | 202.26 | 198.48 | 199.05 | 199.05 | 1,607 |
| 2025-12-17 | 204.87 | 206.71 | 198.63 | 199.07 | 199.07 | 55 |
| 2025-12-16 | 204.27 | 208.93 | 203.43 | 204.95 | 204.95 | 11 |
| 2025-12-15 | 208.89 | 212.56 | 206.61 | 206.61 | 206.61 | 592 |
| 2025-12-12 | 214.93 | 215.85 | 209.51 | 210.32 | 210.32 | 804 |
| 2025-12-11 | 212.40 | 214.37 | 210.07 | 213.71 | 213.71 | 169 |
| 2025-12-10 | 210.60 | 213.18 | 209.73 | 213.18 | 213.18 | 488 |
| 2025-12-09 | 209.14 | 212.39 | 207.14 | 210.58 | 210.58 | 136 |
| 2025-12-08 | 210.49 | 212.59 | 208.51 | 209.23 | 209.23 | 610 |
| 2025-12-05 | 210.12 | 211.20 | 205.70 | 210.88 | 210.88 | 1,570 |
| 2025-12-04 | 206.85 | 209.61 | 204.55 | 209.61 | 209.61 | 26 |
| 2025-12-03 | 202.50 | 205.92 | 199.78 | 205.92 | 205.92 | 1,730 |
| 2025-12-02 | 197.54 | 200.46 | 197.54 | 199.87 | 199.87 | 123 |
← NewerPage 4 of 4 · 225 trading days
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.