Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 337.00 | 343.78 | 335.14 | 343.75 | 343.75 | 4,809 |
| 2026-10-20 | 330.00 | 338.89 | 325.29 | 334.57 | 334.57 | 437 |
| 2026-10-19 | 338.63 | 347.87 | 331.78 | 337.12 | 337.12 | 2,339 |
| 2026-10-16 | 342.08 | 348.30 | 333.19 | 334.92 | 334.92 | 440 |
| 2026-10-15 | 353.04 | 362.50 | 323.07 | 335.44 | 335.44 | 1,136 |
| 2026-10-14 | 365.45 | 375.42 | 356.49 | 357.27 | 357.27 | 606 |
| 2026-10-13 | 372.47 | 381.94 | 360.24 | 368.50 | 368.50 | 1,050 |
| 2026-10-12 | 376.61 | 389.98 | 372.46 | 379.74 | 379.74 | 200 |
| 2026-10-09 | 380.02 | 385.97 | 372.24 | 382.28 | 382.28 | 767 |
| 2026-10-08 | 381.50 | 381.50 | 369.00 | 375.38 | 375.38 | 1,736 |
| 2026-10-07 | 390.36 | 390.36 | 374.34 | 381.98 | 381.98 | 409 |
| 2026-10-06 | 390.36 | 395.34 | 380.00 | 385.32 | 385.32 | 477 |
| 2026-10-05 | 390.00 | 400.00 | 374.00 | 384.57 | 384.57 | 892 |
| 2026-10-02 | 379.92 | 390.00 | 374.46 | 386.18 | 386.18 | 628 |
| 2026-10-01 | 368.00 | 376.78 | 360.00 | 374.15 | 374.15 | 1,450 |
| 2026-09-30 | 360.00 | 368.54 | 353.60 | 365.38 | 365.38 | 256 |
| 2026-09-29 | 359.72 | 370.00 | 353.76 | 358.25 | 358.25 | 286 |
| 2026-09-28 | 368.00 | 368.00 | 350.00 | 359.95 | 359.95 | 220 |
| 2026-09-25 | 358.50 | 365.95 | 353.98 | 365.75 | 365.75 | 1,114 |
| 2026-09-24 | 354.00 | 357.78 | 340.00 | 355.87 | 355.87 | 869 |
| 2026-09-23 | 347.32 | 350.85 | 339.37 | 350.47 | 350.47 | 83 |
| 2026-09-22 | 342.17 | 346.08 | 335.00 | 345.74 | 345.74 | 789 |
| 2026-09-21 | 338.99 | 349.11 | 324.84 | 341.65 | 341.65 | 215 |
| 2026-09-18 | 331.00 | 339.00 | 329.75 | 334.16 | 334.16 | 175 |
| 2026-09-17 | 333.72 | 339.18 | 325.00 | 331.44 | 331.44 | 74 |
| 2026-09-16 | 320.00 | 324.16 | 312.89 | 322.99 | 322.99 | 1,564 |
| 2026-09-15 | 316.94 | 322.00 | 311.47 | 313.16 | 313.16 | 326 |
| 2026-09-14 | 332.00 | 332.00 | 319.10 | 319.66 | 319.66 | 313 |
| 2026-09-11 | 324.21 | 338.54 | 324.21 | 338.37 | 338.37 | 3,336 |
| 2026-09-10 | 329.05 | 333.32 | 320.00 | 327.28 | 327.28 | 566 |
| 2026-09-09 | 333.90 | 338.42 | 326.04 | 330.96 | 330.96 | 2,583 |
| 2026-09-08 | 332.00 | 334.91 | 321.00 | 333.00 | 333.00 | 594 |
| 2026-09-04 | 323.95 | 330.00 | 321.69 | 325.64 | 325.64 | 116 |
| 2026-09-03 | 321.18 | 327.17 | 310.16 | 322.74 | 322.74 | 568 |
| 2026-09-02 | 313.00 | 332.74 | 313.00 | 319.06 | 319.06 | 31 |
| 2026-09-01 | 322.36 | 325.77 | 308.00 | 318.80 | 318.80 | 84 |
| 2026-08-31 | 316.78 | 329.91 | 306.00 | 320.13 | 320.13 | 64 |
| 2026-08-28 | 320.00 | 328.00 | 319.00 | 321.95 | 321.95 | 346 |
| 2026-08-27 | 328.91 | 332.74 | 315.00 | 324.40 | 324.40 | 157 |
| 2026-08-26 | 324.16 | 326.37 | 308.00 | 321.62 | 321.62 | 312 |
| 2026-08-25 | 317.99 | 320.00 | 311.62 | 316.35 | 316.35 | 672 |
| 2026-08-24 | 319.69 | 319.69 | 305.92 | 313.11 | 313.11 | 942 |
| 2026-08-21 | 310.00 | 323.50 | 310.00 | 315.97 | 315.97 | 586 |
| 2026-08-20 | 318.00 | 333.00 | 312.92 | 314.02 | 314.02 | 715 |
| 2026-08-19 | 346.71 | 355.99 | 315.91 | 315.91 | 315.91 | 8,958 |
| 2026-08-18 | 362.35 | 363.00 | 333.19 | 335.78 | 335.78 | 1,354 |
| 2026-08-17 | 359.91 | 372.00 | 350.00 | 362.49 | 362.49 | 1,235 |
| 2026-08-14 | 360.00 | 366.10 | 335.00 | 356.70 | 356.70 | 535 |
| 2026-08-13 | 353.00 | 364.07 | 350.77 | 354.62 | 354.62 | 3,235 |
| 2026-08-12 | 345.82 | 364.64 | 345.25 | 353.86 | 353.86 | 323 |
| 2026-08-11 | 342.00 | 346.42 | 332.05 | 342.26 | 342.26 | 416 |
| 2026-08-10 | 348.80 | 359.99 | 338.43 | 340.62 | 340.62 | 356 |
| 2026-08-07 | 343.00 | 353.91 | 335.86 | 339.00 | 339.00 | 79 |
| 2026-08-06 | 339.18 | 345.00 | 319.36 | 339.12 | 339.12 | 366 |
| 2026-08-05 | 349.00 | 357.00 | 331.75 | 340.33 | 340.33 | 220 |
| 2026-08-04 | 322.00 | 343.47 | 322.00 | 342.28 | 342.28 | 142 |
| 2026-08-03 | 332.77 | 332.77 | 313.01 | 323.50 | 323.50 | 138 |
| 2026-07-31 | 316.00 | 330.00 | 313.00 | 322.42 | 322.42 | 118 |
| 2026-07-30 | 294.65 | 314.42 | 294.65 | 312.55 | 312.55 | 441 |
| 2026-07-29 | 312.37 | 312.37 | 293.71 | 300.72 | 300.72 | 413 |
Page 1 of 4 · 225 trading daysOlder →
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.