Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 338.96 | 340.42 | 330.46 | 331.21 | 331.21 | 1,288,500 |
| 2026-10-15 | 344.08 | 344.81 | 323.07 | 342.08 | 342.08 | 1,765,000 |
| 2026-10-14 | 365.00 | 371.21 | 356.44 | 357.62 | 357.62 | 1,723,000 |
| 2026-10-13 | 369.22 | 373.69 | 360.87 | 370.22 | 370.22 | 1,168,500 |
| 2026-10-12 | 382.00 | 382.43 | 376.12 | 377.70 | 377.70 | 639,400 |
| 2026-10-09 | 380.75 | 383.20 | 372.46 | 382.75 | 382.75 | 899,500 |
| 2026-10-08 | 376.20 | 381.20 | 369.90 | 374.67 | 374.67 | 1,992,700 |
| 2026-10-07 | 380.78 | 385.97 | 375.00 | 381.42 | 381.42 | 1,039,500 |
| 2026-10-06 | 387.50 | 389.93 | 384.07 | 388.03 | 388.03 | 1,479,700 |
| 2026-10-05 | 386.89 | 388.75 | 383.46 | 384.17 | 384.17 | 850,800 |
| 2026-10-02 | 380.73 | 387.93 | 378.24 | 384.64 | 384.64 | 1,255,000 |
| 2026-10-01 | 367.20 | 376.68 | 363.01 | 373.88 | 373.88 | 1,274,300 |
| 2026-09-30 | 362.00 | 366.77 | 359.75 | 364.04 | 364.04 | 964,500 |
| 2026-09-29 | 363.00 | 364.95 | 356.60 | 360.65 | 360.65 | 883,300 |
| 2026-09-28 | 361.09 | 364.19 | 355.33 | 359.74 | 359.74 | 862,600 |
| 2026-09-25 | 361.96 | 366.88 | 358.70 | 362.15 | 362.15 | 1,221,900 |
| 2026-09-24 | 346.50 | 358.74 | 343.78 | 357.54 | 357.54 | 845,000 |
| 2026-09-23 | 347.19 | 353.67 | 340.87 | 353.36 | 353.36 | 1,421,900 |
| 2026-09-22 | 339.89 | 348.60 | 338.98 | 347.32 | 347.32 | 887,400 |
| 2026-09-21 | 341.63 | 342.97 | 335.43 | 342.03 | 342.03 | 764,400 |
| 2026-09-18 | 334.25 | 336.60 | 331.76 | 335.00 | 335.00 | 1,707,400 |
| 2026-09-17 | 330.78 | 337.89 | 327.97 | 331.44 | 331.44 | 1,094,200 |
| 2026-09-16 | 318.02 | 324.55 | 316.45 | 322.04 | 322.04 | 1,798,500 |
| 2026-09-15 | 316.55 | 319.45 | 311.44 | 313.36 | 313.36 | 1,390,900 |
| 2026-09-14 | 325.00 | 326.50 | 314.08 | 314.96 | 314.96 | 1,140,400 |
| 2026-09-11 | 332.16 | 339.18 | 331.51 | 338.64 | 338.64 | 522,400 |
| 2026-09-10 | 327.76 | 330.65 | 325.31 | 325.65 | 325.65 | 697,300 |
| 2026-09-09 | 331.22 | 337.53 | 328.56 | 331.01 | 331.01 | 748,800 |
| 2026-09-08 | 330.00 | 333.82 | 325.75 | 333.42 | 333.42 | 1,020,100 |
| 2026-09-04 | 326.10 | 329.80 | 324.20 | 327.21 | 327.21 | 605,800 |
| 2026-09-03 | 319.09 | 324.13 | 312.00 | 322.62 | 322.62 | 759,700 |
| 2026-09-02 | 318.04 | 321.96 | 313.96 | 321.58 | 321.58 | 685,700 |
| 2026-09-01 | 321.47 | 322.00 | 316.20 | 319.27 | 319.27 | 831,800 |
| 2026-08-31 | 322.49 | 325.00 | 319.17 | 322.70 | 322.70 | 1,493,600 |
| 2026-08-28 | 324.41 | 325.86 | 318.05 | 319.97 | 319.97 | 2,195,500 |
| 2026-08-27 | 323.82 | 327.50 | 319.41 | 325.82 | 325.82 | 1,326,200 |
| 2026-08-26 | 323.13 | 327.07 | 321.03 | 321.87 | 321.87 | 1,137,800 |
| 2026-08-25 | 318.22 | 320.73 | 313.87 | 320.12 | 320.12 | 1,606,800 |
| 2026-08-24 | 311.09 | 313.82 | 306.85 | 310.66 | 310.66 | 1,038,000 |
| 2026-08-21 | 319.22 | 322.73 | 310.27 | 316.13 | 316.13 | 1,200,800 |
| 2026-08-20 | 314.66 | 322.69 | 313.20 | 316.51 | 316.51 | 1,911,700 |
| 2026-08-19 | 349.00 | 352.00 | 314.52 | 319.45 | 319.45 | 3,875,300 |
| 2026-08-18 | 350.00 | 350.90 | 332.64 | 341.00 | 341.00 | 3,525,600 |
| 2026-08-17 | 360.00 | 366.41 | 358.01 | 361.15 | 361.15 | 1,817,100 |
| 2026-08-14 | 354.06 | 361.09 | 350.10 | 357.82 | 357.82 | 926,800 |
| 2026-08-13 | 352.50 | 357.68 | 351.02 | 353.85 | 353.85 | 844,900 |
| 2026-08-12 | 352.00 | 357.34 | 351.14 | 354.50 | 354.50 | 896,500 |
| 2026-08-11 | 339.20 | 345.43 | 336.74 | 343.70 | 343.70 | 796,900 |
| 2026-08-10 | 344.77 | 344.98 | 335.40 | 335.41 | 335.41 | 848,500 |
| 2026-08-07 | 339.50 | 344.92 | 335.48 | 340.97 | 340.97 | 852,100 |
| 2026-08-06 | 333.10 | 344.52 | 330.11 | 336.96 | 336.96 | 918,500 |
| 2026-08-05 | 338.40 | 343.20 | 335.67 | 336.02 | 336.02 | 932,800 |
| 2026-08-04 | 335.00 | 343.87 | 331.76 | 341.24 | 341.24 | 1,525,900 |
| 2026-08-03 | 317.13 | 324.32 | 311.80 | 321.89 | 321.89 | 831,300 |
| 2026-07-31 | 322.40 | 329.99 | 317.27 | 319.08 | 319.08 | 1,147,400 |
| 2026-07-30 | 306.50 | 314.42 | 305.50 | 312.69 | 312.69 | 1,280,200 |
| 2026-07-29 | 303.41 | 307.81 | 293.55 | 296.72 | 296.72 | 1,209,300 |
| 2026-07-28 | 309.07 | 309.99 | 295.60 | 305.17 | 305.17 | 1,509,200 |
| 2026-07-27 | 321.25 | 321.81 | 305.77 | 313.68 | 313.68 | 1,129,400 |
| 2026-07-24 | 323.63 | 324.70 | 315.32 | 318.67 | 318.67 | 1,183,000 |
Page 1 of 5 · 250 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.