Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 143.63 | 144.95 | 141.99 | 142.48 | 142.48 | 1,060,090 |
| 2024-05-24 | 144.91 | 145.25 | 143.64 | 144.05 | 144.05 | 794,977 |
| 2024-05-23 | 148.84 | 148.84 | 143.51 | 143.84 | 143.84 | 1,270,733 |
| 2024-05-22 | 147.17 | 151.34 | 146.27 | 147.48 | 147.48 | 1,768,353 |
| 2024-05-21 | 153.27 | 154.78 | 142.50 | 146.36 | 146.36 | 4,411,901 |
| 2024-05-20 | 157.55 | 161.08 | 156.87 | 159.75 | 159.75 | 1,695,917 |
| 2024-05-17 | 157.35 | 157.76 | 156.22 | 157.30 | 157.30 | 937,047 |
| 2024-05-16 | 156.28 | 157.12 | 154.55 | 156.78 | 156.78 | 1,058,556 |
| 2024-05-15 | 152.50 | 156.08 | 152.18 | 155.70 | 155.70 | 1,225,440 |
| 2024-05-14 | 150.22 | 151.87 | 150.22 | 151.50 | 151.50 | 760,279 |
| 2024-05-13 | 150.31 | 151.24 | 149.55 | 149.71 | 149.71 | 623,961 |
| 2024-05-10 | 151.79 | 152.03 | 149.50 | 150.21 | 150.21 | 862,989 |
| 2024-05-09 | 150.77 | 151.11 | 150.00 | 151.01 | 151.01 | 653,197 |
| 2024-05-08 | 148.66 | 151.25 | 147.34 | 150.80 | 150.80 | 1,308,819 |
| 2024-05-07 | 150.98 | 151.77 | 150.03 | 150.10 | 150.10 | 743,859 |
| 2024-05-06 | 150.30 | 150.93 | 149.48 | 150.60 | 150.60 | 728,450 |
| 2024-05-03 | 149.61 | 149.78 | 147.61 | 149.18 | 149.18 | 577,178 |
| 2024-05-02 | 146.07 | 147.22 | 144.05 | 146.99 | 146.99 | 819,296 |
| 2024-05-01 | 147.20 | 147.74 | 144.77 | 144.95 | 144.95 | 1,052,026 |
| 2024-04-30 | 149.18 | 150.87 | 147.59 | 147.94 | 147.94 | 1,108,260 |
| 2024-04-29 | 149.26 | 150.46 | 149.22 | 150.21 | 150.21 | 950,666 |
| 2024-04-26 | 147.00 | 149.42 | 147.00 | 148.55 | 148.55 | 893,758 |
| 2024-04-25 | 145.95 | 147.56 | 144.30 | 147.43 | 147.43 | 692,536 |
| 2024-04-24 | 147.66 | 147.66 | 145.40 | 146.60 | 146.60 | 1,433,716 |
| 2024-04-23 | 145.49 | 148.44 | 145.03 | 146.80 | 146.80 | 1,405,927 |
| 2024-04-22 | 146.17 | 146.76 | 144.33 | 144.74 | 144.74 | 1,047,053 |
| 2024-04-19 | 146.62 | 147.77 | 144.78 | 145.12 | 145.12 | 1,099,657 |
| 2024-04-18 | 149.87 | 149.87 | 146.66 | 146.89 | 146.89 | 1,052,942 |
| 2024-04-17 | 152.06 | 152.96 | 149.67 | 149.93 | 149.93 | 882,540 |
| 2024-04-16 | 153.16 | 153.31 | 150.60 | 151.60 | 151.60 | 965,071 |
| 2024-04-15 | 157.05 | 157.05 | 152.06 | 153.32 | 153.32 | 1,083,048 |
| 2024-04-12 | 157.81 | 159.12 | 154.75 | 155.10 | 155.10 | 2,256,463 |
| 2024-04-11 | 157.18 | 160.32 | 156.02 | 160.14 | 160.14 | 1,457,468 |
| 2024-04-10 | 156.79 | 158.30 | 155.01 | 157.05 | 157.05 | 1,833,892 |
| 2024-04-09 | 159.68 | 160.20 | 158.65 | 160.05 | 160.05 | 1,395,729 |
| 2024-04-08 | 158.33 | 159.49 | 157.54 | 158.75 | 158.75 | 1,375,580 |
| 2024-04-05 | 154.69 | 157.59 | 154.26 | 157.23 | 157.23 | 952,587 |
| 2024-04-04 | 157.99 | 159.82 | 153.70 | 154.85 | 154.85 | 1,430,054 |
| 2024-04-03 | 153.09 | 156.29 | 152.74 | 156.11 | 156.11 | 981,379 |
| 2024-04-02 | 153.14 | 154.41 | 152.48 | 153.75 | 153.75 | 991,967 |
| 2024-04-01 | 156.05 | 156.11 | 154.39 | 155.00 | 155.00 | 639,527 |
| 2024-03-28 | 155.63 | 157.85 | 155.56 | 156.38 | 156.38 | 1,322,553 |
| 2024-03-27 | 153.39 | 156.19 | 152.63 | 155.84 | 155.84 | 1,260,296 |
| 2024-03-26 | 152.88 | 154.15 | 152.04 | 152.27 | 152.27 | 1,330,220 |
| 2024-03-25 | 153.78 | 155.24 | 152.24 | 152.58 | 152.58 | 888,636 |
| 2024-03-22 | 153.79 | 154.78 | 152.07 | 154.39 | 154.39 | 1,177,726 |
| 2024-03-21 | 151.73 | 155.16 | 150.91 | 154.24 | 154.24 | 1,078,055 |
| 2024-03-20 | 149.93 | 150.73 | 148.58 | 150.68 | 150.68 | 1,080,183 |
| 2024-03-19 | 148.94 | 149.98 | 148.17 | 149.58 | 149.58 | 859,199 |
| 2024-03-18 | 151.17 | 151.36 | 149.61 | 149.71 | 149.71 | 897,383 |
| 2024-03-15 | 149.40 | 150.92 | 149.32 | 149.80 | 149.80 | 3,922,960 |
| 2024-03-14 | 151.97 | 152.65 | 149.60 | 150.96 | 150.96 | 1,057,466 |
| 2024-03-13 | 152.04 | 153.27 | 151.12 | 151.97 | 151.97 | 1,390,257 |
| 2024-03-12 | 153.13 | 153.13 | 151.00 | 152.08 | 152.08 | 1,151,010 |
| 2024-03-11 | 152.72 | 154.02 | 151.89 | 152.14 | 152.14 | 1,039,014 |
| 2024-03-08 | 158.07 | 158.27 | 154.33 | 154.33 | 154.33 | 1,154,333 |
| 2024-03-07 | 156.65 | 158.31 | 156.11 | 157.31 | 157.31 | 1,213,765 |
| 2024-03-06 | 157.12 | 158.12 | 156.57 | 157.15 | 157.15 | 1,033,418 |
| 2024-03-05 | 156.40 | 157.06 | 154.09 | 155.77 | 155.77 | 1,383,409 |
| 2024-03-04 | 156.05 | 158.50 | 155.14 | 157.50 | 157.50 | 1,257,489 |
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.