Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 179.30 | 184.35 | 178.97 | 183.46 | 183.46 | 1,337,408 |
| 2025-02-13 | 177.82 | 179.47 | 176.45 | 179.30 | 179.30 | 632,144 |
| 2025-02-12 | 173.76 | 177.88 | 173.07 | 177.74 | 177.74 | 784,815 |
| 2025-02-11 | 175.92 | 178.53 | 175.62 | 176.56 | 176.56 | 695,011 |
| 2025-02-10 | 176.42 | 177.47 | 174.87 | 177.28 | 177.28 | 1,202,754 |
| 2025-02-07 | 178.36 | 178.39 | 173.68 | 174.32 | 174.32 | 1,129,279 |
| 2025-02-06 | 177.70 | 178.73 | 176.63 | 177.59 | 177.59 | 770,383 |
| 2025-02-05 | 177.68 | 178.08 | 175.42 | 177.52 | 177.52 | 695,565 |
| 2025-02-04 | 174.10 | 177.65 | 173.50 | 175.97 | 175.97 | 1,189,045 |
| 2025-02-03 | 173.78 | 177.90 | 172.55 | 176.32 | 176.32 | 1,241,560 |
| 2025-01-31 | 171.25 | 180.26 | 171.25 | 178.35 | 178.35 | 1,721,464 |
| 2025-01-30 | 170.89 | 171.58 | 168.75 | 170.52 | 170.52 | 703,393 |
| 2025-01-29 | 168.80 | 170.10 | 167.61 | 168.33 | 168.33 | 1,135,907 |
| 2025-01-28 | 168.80 | 168.84 | 164.55 | 167.92 | 167.92 | 1,036,290 |
| 2025-01-27 | 168.45 | 171.53 | 166.10 | 168.65 | 168.65 | 1,581,880 |
| 2025-01-24 | 173.14 | 173.49 | 171.92 | 172.88 | 172.88 | 709,445 |
| 2025-01-23 | 171.44 | 173.65 | 171.09 | 173.17 | 173.17 | 651,942 |
| 2025-01-22 | 171.85 | 173.82 | 171.40 | 172.72 | 172.72 | 966,896 |
| 2025-01-21 | 167.03 | 171.98 | 167.03 | 170.97 | 170.97 | 904,570 |
| 2025-01-17 | 167.57 | 167.57 | 165.55 | 165.69 | 165.69 | 692,972 |
| 2025-01-16 | 166.46 | 166.59 | 164.36 | 165.08 | 165.08 | 427,850 |
| 2025-01-15 | 167.58 | 168.15 | 164.18 | 165.34 | 165.34 | 606,395 |
| 2025-01-14 | 162.32 | 165.34 | 162.14 | 164.26 | 164.26 | 832,533 |
| 2025-01-13 | 159.56 | 162.11 | 159.02 | 161.11 | 161.11 | 709,175 |
| 2025-01-10 | 162.12 | 163.40 | 160.61 | 161.31 | 161.31 | 722,820 |
| 2025-01-08 | 164.98 | 165.80 | 163.06 | 164.89 | 164.89 | 665,013 |
| 2025-01-07 | 166.54 | 168.47 | 164.72 | 166.13 | 166.13 | 897,914 |
| 2025-01-06 | 165.45 | 167.75 | 164.60 | 165.25 | 165.25 | 714,093 |
| 2025-01-03 | 161.75 | 164.13 | 160.55 | 163.80 | 163.80 | 668,639 |
| 2025-01-02 | 162.00 | 162.68 | 158.74 | 160.84 | 160.84 | 724,672 |
| 2024-12-31 | 161.27 | 162.14 | 160.30 | 160.63 | 160.63 | 503,077 |
| 2024-12-30 | 160.99 | 162.20 | 158.81 | 161.17 | 161.17 | 515,524 |
| 2024-12-27 | 163.15 | 164.60 | 161.54 | 162.91 | 162.91 | 624,189 |
| 2024-12-26 | 162.73 | 165.20 | 162.73 | 164.63 | 164.63 | 437,492 |
| 2024-12-24 | 162.74 | 163.89 | 162.10 | 163.86 | 163.86 | 273,816 |
| 2024-12-23 | 162.16 | 163.16 | 161.34 | 162.71 | 162.71 | 814,052 |
| 2024-12-20 | 159.10 | 163.32 | 159.08 | 163.22 | 163.22 | 4,540,161 |
| 2024-12-19 | 161.29 | 162.28 | 158.82 | 159.85 | 159.85 | 1,111,001 |
| 2024-12-18 | 166.00 | 168.18 | 160.00 | 160.21 | 160.21 | 1,281,302 |
| 2024-12-17 | 169.44 | 170.33 | 165.18 | 166.30 | 166.30 | 1,343,098 |
| 2024-12-16 | 169.57 | 172.24 | 168.70 | 170.88 | 170.88 | 1,466,882 |
| 2024-12-13 | 168.67 | 168.79 | 165.54 | 166.50 | 166.50 | 754,550 |
| 2024-12-12 | 166.56 | 169.16 | 166.56 | 168.35 | 168.35 | 953,707 |
| 2024-12-11 | 170.13 | 170.13 | 167.74 | 167.76 | 167.76 | 1,032,433 |
| 2024-12-10 | 172.53 | 172.53 | 168.80 | 168.90 | 168.90 | 1,150,565 |
| 2024-12-09 | 171.75 | 174.06 | 171.70 | 172.53 | 172.53 | 747,839 |
| 2024-12-06 | 170.30 | 172.50 | 169.41 | 171.73 | 171.73 | 940,466 |
| 2024-12-05 | 172.20 | 172.50 | 169.52 | 169.63 | 169.63 | 821,481 |
| 2024-12-04 | 171.92 | 173.59 | 170.94 | 172.26 | 172.26 | 880,568 |
| 2024-12-03 | 171.11 | 172.14 | 169.97 | 171.00 | 171.00 | 995,684 |
| 2024-12-02 | 169.66 | 172.93 | 168.39 | 171.59 | 171.59 | 1,271,524 |
| 2024-11-29 | 168.80 | 171.45 | 168.80 | 170.84 | 170.84 | 737,030 |
| 2024-11-27 | 171.30 | 172.41 | 168.26 | 168.61 | 168.61 | 1,203,867 |
| 2024-11-26 | 172.85 | 173.07 | 170.55 | 171.91 | 171.91 | 1,404,283 |
| 2024-11-25 | 172.00 | 175.39 | 170.54 | 171.68 | 171.68 | 5,733,273 |
| 2024-11-22 | 169.60 | 171.05 | 168.25 | 170.28 | 170.28 | 1,424,466 |
| 2024-11-21 | 165.39 | 170.52 | 162.83 | 170.43 | 170.43 | 1,917,386 |
| 2024-11-20 | 165.21 | 168.46 | 159.00 | 165.48 | 165.48 | 3,223,438 |
| 2024-11-19 | 149.14 | 152.58 | 147.90 | 152.13 | 152.13 | 2,278,262 |
| 2024-11-18 | 149.56 | 151.60 | 148.43 | 151.42 | 151.42 | 1,937,449 |
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.