Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 162.99 | 162.99 | 160.00 | 161.25 | 161.25 | 589,600 |
| 2025-08-06 | 161.90 | 162.20 | 159.76 | 160.75 | 160.75 | 666,600 |
| 2025-08-05 | 162.64 | 162.97 | 158.76 | 161.32 | 161.32 | 1,014,500 |
| 2025-08-04 | 159.44 | 161.84 | 158.72 | 161.72 | 161.72 | 1,028,600 |
| 2025-08-01 | 161.06 | 161.06 | 156.13 | 158.68 | 158.68 | 853,200 |
| 2025-07-31 | 166.47 | 167.65 | 163.89 | 163.91 | 163.91 | 791,200 |
| 2025-07-30 | 168.00 | 168.73 | 166.04 | 167.55 | 167.55 | 887,100 |
| 2025-07-29 | 168.10 | 168.61 | 165.93 | 167.01 | 167.01 | 791,700 |
| 2025-07-28 | 166.49 | 167.37 | 165.83 | 166.60 | 166.60 | 652,000 |
| 2025-07-25 | 165.43 | 166.74 | 164.97 | 166.45 | 166.45 | 766,700 |
| 2025-07-24 | 167.01 | 167.14 | 164.78 | 165.61 | 165.61 | 758,400 |
| 2025-07-23 | 166.00 | 168.11 | 164.76 | 167.99 | 167.99 | 755,800 |
| 2025-07-22 | 162.89 | 165.90 | 162.33 | 165.27 | 165.27 | 692,400 |
| 2025-07-21 | 163.63 | 164.30 | 162.78 | 163.00 | 163.00 | 664,200 |
| 2025-07-18 | 163.55 | 164.11 | 161.44 | 162.45 | 162.45 | 703,800 |
| 2025-07-17 | 160.29 | 163.42 | 160.27 | 163.06 | 163.06 | 803,200 |
| 2025-07-16 | 162.06 | 162.29 | 157.91 | 160.26 | 160.26 | 778,700 |
| 2025-07-15 | 164.69 | 164.69 | 161.76 | 161.96 | 161.96 | 975,000 |
| 2025-07-14 | 162.73 | 164.10 | 161.30 | 163.34 | 163.34 | 612,100 |
| 2025-07-11 | 163.50 | 164.54 | 163.25 | 163.69 | 163.69 | 734,200 |
| 2025-07-10 | 164.55 | 165.86 | 163.33 | 164.84 | 164.84 | 768,200 |
| 2025-07-09 | 164.15 | 164.52 | 161.76 | 163.90 | 163.90 | 748,500 |
| 2025-07-08 | 164.03 | 164.94 | 162.91 | 163.51 | 163.51 | 1,048,000 |
| 2025-07-07 | 165.42 | 167.15 | 162.24 | 162.45 | 162.45 | 744,700 |
| 2025-07-03 | 166.04 | 167.39 | 161.65 | 167.05 | 167.05 | 478,800 |
| 2025-07-02 | 164.08 | 165.64 | 162.11 | 165.52 | 165.52 | 700,500 |
| 2025-07-01 | 163.15 | 166.05 | 162.05 | 164.47 | 164.47 | 948,100 |
| 2025-06-30 | 164.64 | 165.08 | 162.96 | 163.86 | 163.86 | 1,037,400 |
| 2025-06-27 | 165.04 | 165.61 | 162.69 | 164.34 | 164.34 | 1,123,800 |
| 2025-06-26 | 164.77 | 165.85 | 164.44 | 164.94 | 164.94 | 720,500 |
| 2025-06-25 | 165.00 | 165.30 | 163.67 | 164.12 | 164.12 | 540,500 |
| 2025-06-24 | 163.00 | 164.74 | 160.92 | 164.73 | 164.73 | 1,077,200 |
| 2025-06-23 | 158.48 | 161.12 | 157.89 | 161.07 | 161.07 | 1,027,600 |
| 2025-06-20 | 160.98 | 161.31 | 158.12 | 159.36 | 159.36 | 1,955,800 |
| 2025-06-18 | 161.41 | 162.60 | 159.68 | 160.14 | 160.14 | 672,400 |
| 2025-06-17 | 161.08 | 163.34 | 160.41 | 160.49 | 160.49 | 583,500 |
| 2025-06-16 | 160.22 | 162.30 | 159.78 | 162.27 | 162.27 | 815,300 |
| 2025-06-13 | 158.98 | 160.50 | 157.61 | 158.19 | 158.19 | 628,100 |
| 2025-06-12 | 162.63 | 163.69 | 160.99 | 162.00 | 162.00 | 511,200 |
| 2025-06-11 | 163.96 | 163.96 | 161.97 | 162.50 | 162.50 | 628,500 |
| 2025-06-10 | 163.30 | 164.00 | 162.39 | 163.61 | 163.61 | 605,600 |
| 2025-06-09 | 163.00 | 163.99 | 161.95 | 162.56 | 162.56 | 598,400 |
| 2025-06-06 | 161.53 | 162.55 | 160.98 | 161.95 | 161.95 | 671,800 |
| 2025-06-05 | 161.38 | 161.48 | 158.66 | 159.83 | 159.83 | 693,800 |
| 2025-06-04 | 161.54 | 161.78 | 159.51 | 161.06 | 161.06 | 689,600 |
| 2025-06-03 | 158.36 | 161.38 | 157.83 | 160.79 | 160.79 | 923,400 |
| 2025-06-02 | 157.30 | 158.39 | 155.64 | 158.36 | 158.36 | 861,900 |
| 2025-05-30 | 157.78 | 158.52 | 155.20 | 157.04 | 157.04 | 2,098,200 |
| 2025-05-29 | 159.98 | 160.30 | 157.46 | 158.66 | 158.66 | 973,600 |
| 2025-05-28 | 162.41 | 162.70 | 157.85 | 158.54 | 158.54 | 1,315,400 |
| 2025-05-27 | 162.31 | 162.79 | 160.82 | 162.26 | 162.26 | 795,900 |
| 2025-05-23 | 158.44 | 160.63 | 157.85 | 160.03 | 160.03 | 874,700 |
| 2025-05-22 | 162.18 | 162.72 | 159.79 | 161.74 | 161.74 | 1,158,100 |
| 2025-05-21 | 171.60 | 174.98 | 161.51 | 162.47 | 162.47 | 2,412,400 |
| 2025-05-20 | 161.42 | 163.70 | 160.40 | 162.80 | 162.80 | 1,839,900 |
| 2025-05-19 | 162.09 | 163.58 | 162.09 | 162.77 | 162.77 | 1,042,400 |
| 2025-05-16 | 164.53 | 165.85 | 163.86 | 165.40 | 165.40 | 810,900 |
| 2025-05-15 | 163.39 | 164.94 | 163.00 | 164.78 | 164.78 | 704,300 |
| 2025-05-14 | 164.54 | 165.65 | 163.47 | 164.46 | 164.46 | 847,400 |
| 2025-05-13 | 163.47 | 165.97 | 162.95 | 165.06 | 165.06 | 781,500 |
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.