Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 161.40 | 162.93 | 160.47 | 162.63 | 162.63 | 1,062,600 |
| 2025-05-09 | 153.77 | 154.51 | 152.52 | 154.12 | 154.12 | 784,500 |
| 2025-05-08 | 151.50 | 154.08 | 150.52 | 152.24 | 152.24 | 830,100 |
| 2025-05-07 | 146.63 | 149.75 | 146.23 | 149.55 | 149.55 | 963,500 |
| 2025-05-06 | 145.56 | 147.55 | 145.51 | 146.54 | 146.54 | 563,600 |
| 2025-05-05 | 147.06 | 148.59 | 146.63 | 147.29 | 147.29 | 715,800 |
| 2025-05-02 | 148.49 | 150.27 | 147.56 | 148.52 | 148.52 | 979,400 |
| 2025-05-01 | 146.31 | 147.54 | 144.86 | 145.54 | 145.54 | 920,400 |
| 2025-04-30 | 141.67 | 145.98 | 140.73 | 145.40 | 145.40 | 1,122,000 |
| 2025-04-29 | 143.19 | 145.46 | 142.83 | 144.55 | 144.55 | 646,400 |
| 2025-04-28 | 143.47 | 145.22 | 141.68 | 143.94 | 143.94 | 734,800 |
| 2025-04-25 | 143.37 | 144.17 | 141.80 | 144.01 | 144.01 | 802,100 |
| 2025-04-24 | 138.66 | 144.17 | 137.09 | 143.79 | 143.79 | 1,825,600 |
| 2025-04-23 | 141.54 | 143.74 | 136.83 | 137.29 | 137.29 | 911,900 |
| 2025-04-22 | 133.71 | 135.97 | 133.33 | 135.11 | 135.11 | 708,000 |
| 2025-04-21 | 133.20 | 133.83 | 129.88 | 131.88 | 131.88 | 778,400 |
| 2025-04-17 | 135.69 | 136.95 | 134.79 | 135.46 | 135.46 | 707,800 |
| 2025-04-16 | 134.66 | 136.53 | 132.63 | 134.79 | 134.79 | 1,016,400 |
| 2025-04-15 | 136.51 | 139.08 | 136.20 | 136.89 | 136.89 | 709,100 |
| 2025-04-14 | 138.23 | 138.40 | 134.83 | 136.39 | 136.39 | 1,322,600 |
| 2025-04-11 | 131.75 | 134.45 | 129.30 | 133.59 | 133.59 | 1,590,999 |
| 2025-04-10 | 137.33 | 137.68 | 129.26 | 133.41 | 133.41 | 1,364,588 |
| 2025-04-09 | 127.17 | 143.77 | 126.04 | 142.50 | 142.50 | 2,011,275 |
| 2025-04-08 | 134.76 | 135.96 | 125.01 | 127.96 | 127.96 | 1,221,501 |
| 2025-04-07 | 124.00 | 134.90 | 121.43 | 129.89 | 129.89 | 1,801,124 |
| 2025-04-04 | 132.34 | 133.77 | 123.90 | 127.02 | 127.02 | 2,107,428 |
| 2025-04-03 | 146.31 | 146.31 | 134.22 | 135.73 | 135.73 | 1,319,706 |
| 2025-04-02 | 148.01 | 152.58 | 147.95 | 151.71 | 151.71 | 819,454 |
| 2025-04-01 | 149.58 | 151.38 | 148.03 | 150.04 | 150.04 | 635,549 |
| 2025-03-31 | 147.17 | 150.74 | 143.98 | 149.77 | 149.77 | 1,442,402 |
| 2025-03-28 | 154.29 | 155.00 | 149.53 | 150.33 | 150.33 | 767,570 |
| 2025-03-27 | 155.79 | 156.35 | 152.89 | 155.15 | 155.15 | 742,493 |
| 2025-03-26 | 158.69 | 159.10 | 155.43 | 156.40 | 156.40 | 566,069 |
| 2025-03-25 | 158.14 | 159.57 | 156.96 | 158.47 | 158.47 | 657,868 |
| 2025-03-24 | 157.14 | 159.24 | 156.67 | 158.72 | 158.72 | 737,790 |
| 2025-03-21 | 154.04 | 155.00 | 152.17 | 154.56 | 154.56 | 1,244,219 |
| 2025-03-20 | 154.17 | 156.75 | 154.17 | 155.13 | 155.13 | 714,415 |
| 2025-03-19 | 153.33 | 157.55 | 152.99 | 155.47 | 155.47 | 946,778 |
| 2025-03-18 | 153.06 | 153.77 | 152.01 | 152.73 | 152.73 | 664,768 |
| 2025-03-17 | 151.58 | 155.29 | 150.77 | 154.24 | 154.24 | 584,686 |
| 2025-03-14 | 150.00 | 152.20 | 147.99 | 152.03 | 152.03 | 758,417 |
| 2025-03-13 | 149.74 | 150.50 | 147.15 | 148.16 | 148.16 | 915,230 |
| 2025-03-12 | 151.39 | 152.68 | 148.74 | 149.94 | 149.94 | 899,385 |
| 2025-03-11 | 152.59 | 152.83 | 148.88 | 149.84 | 149.84 | 1,523,133 |
| 2025-03-10 | 153.20 | 154.69 | 151.32 | 152.89 | 152.89 | 1,403,638 |
| 2025-03-07 | 154.17 | 156.78 | 151.90 | 155.89 | 155.89 | 1,000,579 |
| 2025-03-06 | 153.71 | 156.87 | 152.34 | 154.52 | 154.52 | 1,258,520 |
| 2025-03-05 | 153.42 | 156.90 | 151.99 | 156.48 | 156.48 | 882,978 |
| 2025-03-04 | 154.28 | 156.34 | 152.46 | 153.10 | 153.10 | 1,334,513 |
| 2025-03-03 | 160.53 | 162.65 | 155.46 | 155.89 | 155.89 | 1,231,472 |
| 2025-02-28 | 157.31 | 159.61 | 155.52 | 159.53 | 159.53 | 1,775,712 |
| 2025-02-27 | 161.87 | 164.38 | 158.08 | 158.21 | 158.21 | 1,623,157 |
| 2025-02-26 | 161.72 | 165.89 | 158.02 | 160.36 | 160.36 | 3,025,855 |
| 2025-02-25 | 170.44 | 173.15 | 167.50 | 172.17 | 172.17 | 1,962,576 |
| 2025-02-24 | 176.05 | 176.37 | 171.00 | 173.47 | 173.47 | 1,484,138 |
| 2025-02-21 | 185.23 | 185.23 | 174.47 | 175.45 | 175.45 | 1,847,360 |
| 2025-02-20 | 185.59 | 185.68 | 183.55 | 184.90 | 184.90 | 700,598 |
| 2025-02-19 | 184.56 | 186.20 | 183.16 | 185.11 | 185.11 | 923,866 |
| 2025-02-18 | 184.84 | 185.12 | 182.56 | 184.69 | 184.69 | 1,173,766 |
| 2025-02-14 | 179.30 | 184.35 | 178.97 | 183.46 | 183.46 | 1,337,408 |
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.