Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 325.09 | 332.78 | 324.62 | 325.13 | 325.13 | 1,115,400 |
| 2026-07-22 | 323.11 | 331.62 | 323.11 | 327.53 | 327.53 | 854,800 |
| 2026-07-21 | 325.80 | 329.53 | 319.09 | 328.11 | 328.11 | 1,305,100 |
| 2026-07-20 | 318.43 | 322.42 | 313.20 | 314.13 | 314.13 | 1,018,900 |
| 2026-07-17 | 307.23 | 318.44 | 300.87 | 315.90 | 315.90 | 1,743,900 |
| 2026-07-16 | 316.31 | 320.38 | 310.30 | 312.76 | 312.76 | 1,486,900 |
| 2026-07-15 | 330.65 | 331.99 | 316.11 | 322.71 | 322.71 | 1,421,300 |
| 2026-07-14 | 328.19 | 330.43 | 322.57 | 325.73 | 325.73 | 1,238,000 |
| 2026-07-13 | 325.76 | 332.35 | 318.52 | 320.83 | 320.83 | 1,398,900 |
| 2026-07-10 | 320.42 | 324.05 | 318.10 | 322.05 | 322.05 | 937,100 |
| 2026-07-09 | 326.02 | 329.73 | 321.30 | 322.17 | 322.17 | 1,518,000 |
| 2026-07-08 | 307.96 | 317.56 | 305.42 | 317.24 | 317.24 | 1,137,500 |
| 2026-07-07 | 313.69 | 313.86 | 306.01 | 309.12 | 309.12 | 1,607,200 |
| 2026-07-06 | 317.23 | 328.58 | 316.57 | 319.73 | 319.73 | 1,152,200 |
| 2026-07-02 | 331.59 | 333.35 | 311.32 | 313.86 | 313.86 | 1,994,700 |
| 2026-07-01 | 342.15 | 345.20 | 334.11 | 335.60 | 335.60 | 1,318,200 |
| 2026-06-30 | 340.87 | 354.99 | 340.28 | 350.07 | 350.07 | 1,588,200 |
| 2026-06-29 | 330.05 | 342.76 | 327.04 | 340.13 | 340.13 | 2,145,500 |
| 2026-06-26 | 354.44 | 354.44 | 328.66 | 328.66 | 328.66 | 5,526,600 |
| 2026-06-25 | 362.67 | 368.99 | 355.34 | 360.06 | 360.06 | 1,143,100 |
| 2026-06-24 | 350.00 | 359.08 | 348.00 | 351.30 | 351.30 | 1,224,400 |
| 2026-06-23 | 359.07 | 359.66 | 351.80 | 352.58 | 352.58 | 1,212,100 |
| 2026-06-22 | 370.94 | 374.96 | 367.57 | 373.34 | 373.34 | 1,494,000 |
| 2026-06-18 | 359.45 | 367.17 | 357.71 | 363.67 | 363.67 | 2,727,300 |
| 2026-06-17 | 354.43 | 357.61 | 347.28 | 350.70 | 350.70 | 843,500 |
| 2026-06-16 | 359.03 | 364.00 | 350.11 | 350.29 | 350.29 | 1,312,700 |
| 2026-06-15 | 359.55 | 360.94 | 351.82 | 356.94 | 356.94 | 946,200 |
| 2026-06-12 | 343.09 | 352.20 | 339.40 | 350.67 | 350.67 | 1,307,100 |
| 2026-06-11 | 330.97 | 340.13 | 328.72 | 340.03 | 340.03 | 1,360,500 |
| 2026-06-10 | 330.60 | 336.87 | 323.19 | 324.00 | 324.00 | 1,186,800 |
| 2026-06-09 | 337.96 | 341.00 | 315.01 | 331.43 | 331.43 | 1,456,500 |
| 2026-06-08 | 336.41 | 336.41 | 327.09 | 331.60 | 331.60 | 1,755,600 |
| 2026-06-05 | 335.52 | 338.89 | 327.99 | 329.83 | 329.83 | 1,251,600 |
| 2026-06-04 | 344.23 | 345.45 | 336.08 | 343.11 | 343.11 | 1,085,400 |
| 2026-06-03 | 347.97 | 355.49 | 344.98 | 350.48 | 350.48 | 1,470,500 |
| 2026-06-02 | 334.84 | 349.00 | 333.48 | 346.57 | 346.57 | 1,933,727 |
| 2026-06-01 | 332.73 | 335.00 | 326.11 | 330.00 | 330.00 | 2,397,097 |
| 2026-05-29 | 339.26 | 341.00 | 329.18 | 338.33 | 338.33 | 3,022,000 |
| 2026-05-28 | 348.94 | 348.94 | 336.00 | 339.13 | 339.13 | 1,778,800 |
| 2026-05-27 | 357.92 | 359.05 | 342.84 | 347.65 | 347.65 | 1,282,700 |
| 2026-05-26 | 350.20 | 355.74 | 344.82 | 355.74 | 355.74 | 2,215,100 |
| 2026-05-22 | 342.87 | 346.85 | 334.50 | 346.56 | 346.56 | 1,626,800 |
| 2026-05-21 | 344.44 | 344.92 | 331.75 | 337.55 | 337.55 | 2,226,400 |
| 2026-05-20 | 330.00 | 349.96 | 326.80 | 342.08 | 342.08 | 3,205,500 |
| 2026-05-19 | 339.60 | 345.44 | 326.48 | 344.11 | 344.11 | 4,196,600 |
| 2026-05-18 | 353.50 | 354.99 | 336.76 | 340.48 | 340.48 | 2,321,300 |
| 2026-05-15 | 357.37 | 357.37 | 347.75 | 349.01 | 349.01 | 1,791,500 |
| 2026-05-14 | 363.14 | 365.14 | 358.00 | 361.55 | 361.55 | 1,067,300 |
| 2026-05-13 | 368.03 | 370.00 | 359.38 | 361.19 | 361.19 | 1,482,100 |
| 2026-05-12 | 363.93 | 365.00 | 352.08 | 361.65 | 361.65 | 1,514,700 |
| 2026-05-11 | 363.07 | 370.18 | 360.80 | 366.36 | 366.36 | 1,489,400 |
| 2026-05-08 | 362.79 | 364.30 | 358.12 | 360.30 | 360.30 | 1,113,000 |
| 2026-05-07 | 366.62 | 367.12 | 352.43 | 355.06 | 355.06 | 1,190,300 |
| 2026-05-06 | 360.00 | 366.77 | 357.99 | 366.68 | 366.68 | 945,500 |
| 2026-05-05 | 352.00 | 358.51 | 352.00 | 355.93 | 355.93 | 782,800 |
| 2026-05-04 | 351.74 | 354.23 | 348.14 | 351.35 | 351.35 | 877,200 |
| 2026-05-01 | 353.52 | 353.52 | 343.34 | 352.41 | 352.41 | 947,000 |
| 2026-04-30 | 344.91 | 351.50 | 338.08 | 349.91 | 349.91 | 1,646,900 |
| 2026-04-29 | 333.98 | 337.19 | 330.70 | 335.46 | 335.46 | 1,011,200 |
| 2026-04-28 | 333.12 | 335.50 | 324.27 | 332.30 | 332.30 | 1,546,800 |
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.