Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 151.92 | 152.79 | 149.27 | 149.37 | 149.37 | 1,282,196 |
| 2024-11-14 | 157.04 | 157.70 | 153.02 | 153.68 | 153.68 | 1,223,400 |
| 2024-11-13 | 160.00 | 160.63 | 156.51 | 157.30 | 157.30 | 1,299,785 |
| 2024-11-12 | 163.41 | 164.32 | 160.66 | 161.21 | 161.21 | 743,206 |
| 2024-11-11 | 165.40 | 166.28 | 162.11 | 163.74 | 163.74 | 903,642 |
| 2024-11-08 | 164.30 | 165.52 | 163.22 | 165.42 | 165.42 | 844,267 |
| 2024-11-07 | 162.51 | 165.36 | 162.06 | 165.18 | 165.18 | 1,147,399 |
| 2024-11-06 | 160.74 | 162.34 | 158.67 | 161.85 | 161.85 | 1,729,915 |
| 2024-11-05 | 153.69 | 155.39 | 152.61 | 154.89 | 154.89 | 1,043,084 |
| 2024-11-04 | 154.01 | 155.79 | 153.41 | 153.56 | 153.56 | 1,127,427 |
| 2024-11-01 | 150.08 | 152.66 | 149.85 | 151.55 | 151.55 | 1,014,004 |
| 2024-10-31 | 151.00 | 151.19 | 148.37 | 149.01 | 149.01 | 864,148 |
| 2024-10-30 | 154.24 | 154.80 | 151.96 | 151.98 | 151.98 | 918,890 |
| 2024-10-29 | 155.58 | 156.81 | 155.22 | 155.27 | 155.27 | 1,009,719 |
| 2024-10-28 | 157.52 | 157.72 | 155.70 | 155.73 | 155.73 | 733,728 |
| 2024-10-25 | 154.90 | 156.46 | 154.86 | 155.98 | 155.98 | 795,947 |
| 2024-10-24 | 154.20 | 154.69 | 152.94 | 153.75 | 153.75 | 587,113 |
| 2024-10-23 | 155.00 | 155.62 | 151.44 | 153.35 | 153.35 | 621,481 |
| 2024-10-22 | 156.93 | 157.51 | 153.05 | 155.36 | 155.36 | 916,483 |
| 2024-10-21 | 159.20 | 159.34 | 157.06 | 157.82 | 157.82 | 851,288 |
| 2024-10-18 | 159.44 | 161.00 | 158.29 | 159.95 | 159.95 | 940,769 |
| 2024-10-17 | 157.97 | 158.81 | 157.43 | 158.17 | 158.17 | 893,475 |
| 2024-10-16 | 158.69 | 159.76 | 157.13 | 157.25 | 157.25 | 959,735 |
| 2024-10-15 | 159.41 | 162.42 | 156.68 | 158.06 | 158.06 | 2,345,751 |
| 2024-10-14 | 159.00 | 159.33 | 157.69 | 158.96 | 158.96 | 1,348,644 |
| 2024-10-11 | 157.20 | 159.86 | 157.20 | 159.01 | 159.01 | 653,846 |
| 2024-10-10 | 156.17 | 157.89 | 155.51 | 157.51 | 157.51 | 673,776 |
| 2024-10-09 | 156.18 | 160.17 | 155.66 | 158.11 | 158.11 | 1,025,224 |
| 2024-10-08 | 156.04 | 156.39 | 154.63 | 155.58 | 155.58 | 804,751 |
| 2024-10-07 | 155.07 | 156.50 | 154.85 | 155.99 | 155.99 | 989,988 |
| 2024-10-04 | 157.18 | 157.26 | 154.93 | 156.38 | 156.38 | 667,589 |
| 2024-10-03 | 154.53 | 155.09 | 152.62 | 154.57 | 154.57 | 602,692 |
| 2024-10-02 | 154.50 | 157.15 | 153.76 | 155.69 | 155.69 | 689,929 |
| 2024-10-01 | 158.34 | 158.34 | 153.68 | 154.71 | 154.71 | 973,488 |
| 2024-09-30 | 157.95 | 159.70 | 157.16 | 158.93 | 158.93 | 918,280 |
| 2024-09-27 | 159.00 | 160.71 | 158.00 | 158.70 | 158.70 | 1,018,858 |
| 2024-09-26 | 156.52 | 158.75 | 155.48 | 158.64 | 158.64 | 1,175,107 |
| 2024-09-25 | 153.61 | 154.52 | 151.99 | 152.73 | 152.73 | 748,683 |
| 2024-09-24 | 152.81 | 154.37 | 152.05 | 154.09 | 154.09 | 800,992 |
| 2024-09-23 | 152.92 | 153.06 | 151.07 | 151.56 | 151.56 | 1,024,503 |
| 2024-09-20 | 154.21 | 154.80 | 151.88 | 152.42 | 152.42 | 1,806,408 |
| 2024-09-19 | 154.20 | 156.35 | 153.60 | 155.38 | 155.38 | 1,023,952 |
| 2024-09-18 | 150.88 | 152.73 | 149.07 | 150.21 | 150.21 | 616,935 |
| 2024-09-17 | 150.84 | 151.83 | 149.34 | 150.49 | 150.49 | 496,944 |
| 2024-09-16 | 149.51 | 150.31 | 148.56 | 149.48 | 149.48 | 607,090 |
| 2024-09-13 | 148.83 | 151.15 | 148.77 | 150.04 | 150.04 | 640,555 |
| 2024-09-12 | 148.34 | 149.64 | 146.78 | 148.42 | 148.42 | 561,787 |
| 2024-09-11 | 146.78 | 148.67 | 143.98 | 148.17 | 148.17 | 791,120 |
| 2024-09-10 | 145.68 | 147.65 | 144.38 | 147.38 | 147.38 | 843,435 |
| 2024-09-09 | 144.68 | 147.17 | 144.27 | 145.82 | 145.82 | 1,015,651 |
| 2024-09-06 | 146.96 | 147.78 | 143.05 | 143.11 | 143.11 | 907,360 |
| 2024-09-05 | 148.13 | 148.52 | 146.63 | 147.07 | 147.07 | 744,662 |
| 2024-09-04 | 147.20 | 149.34 | 147.11 | 149.12 | 149.12 | 1,015,786 |
| 2024-09-03 | 152.85 | 153.28 | 147.28 | 148.05 | 148.05 | 1,120,840 |
| 2024-08-30 | 154.28 | 155.00 | 152.90 | 154.12 | 154.12 | 1,539,562 |
| 2024-08-29 | 153.93 | 155.06 | 152.56 | 152.82 | 152.82 | 1,073,647 |
| 2024-08-28 | 154.10 | 154.64 | 151.73 | 152.59 | 152.59 | 752,366 |
| 2024-08-27 | 153.10 | 155.60 | 152.26 | 154.10 | 154.10 | 796,733 |
| 2024-08-26 | 155.14 | 155.88 | 153.67 | 154.12 | 154.12 | 944,721 |
| 2024-08-23 | 155.96 | 156.71 | 154.23 | 155.01 | 155.01 | 1,013,931 |
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.