Keysight Technologies Inc KEYS
NYSE · United States · Electronic Technology
$364.04+3.39 (+0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $364.04 | +0.94% | $362.00 | $366.77 | $359.75 | 964.50K |
| 2026-09-29 | $360.65 | +0.25% | $363.00 | $364.95 | $356.60 | 883.30K |
| 2026-09-28 | $359.74 | -0.67% | $361.09 | $364.19 | $355.33 | 862.60K |
| 2026-09-25 | $362.15 | +1.29% | $361.96 | $366.88 | $358.70 | 1.22M |
| 2026-09-24 | $357.54 | +1.18% | $346.50 | $358.74 | $343.78 | 845.00K |
| 2026-09-23 | $353.36 | +1.74% | $347.19 | $353.67 | $340.87 | 1.42M |
| 2026-09-22 | $347.32 | +1.55% | $339.89 | $348.60 | $338.98 | 887.40K |
| 2026-09-21 | $342.03 | +2.10% | $341.63 | $342.97 | $335.42 | 764.40K |
| 2026-09-18 | $335.00 | +1.07% | $334.25 | $336.60 | $331.76 | 1.71M |
| 2026-09-17 | $331.44 | +2.92% | $330.78 | $337.89 | $327.97 | 1.09M |
| 2026-09-16 | $322.04 | +2.77% | $318.02 | $324.55 | $316.45 | 1.80M |
| 2026-09-15 | $313.36 | -0.51% | $316.55 | $319.45 | $311.43 | 1.39M |
| 2026-09-14 | $314.96 | -6.99% | $325.00 | $326.49 | $314.08 | 1.14M |
| 2026-09-11 | $338.64 | +3.99% | $332.16 | $339.18 | $331.51 | 522.40K |
| 2026-09-10 | $325.65 | -1.62% | $327.76 | $330.65 | $325.31 | 697.30K |
| 2026-09-09 | $331.01 | -0.72% | $331.22 | $337.53 | $328.56 | 748.80K |
| 2026-09-08 | $333.42 | +1.90% | $330.00 | $333.82 | $325.75 | 1.02M |
| 2026-09-04 | $327.21 | +1.42% | $326.10 | $329.80 | $324.20 | 605.80K |
| 2026-09-03 | $322.62 | +0.32% | $319.09 | $324.13 | $312.00 | 759.70K |
| 2026-09-02 | $321.58 | +0.72% | $318.04 | $321.96 | $313.96 | 685.70K |
| 2026-09-01 | $319.27 | -1.06% | $321.47 | $322.00 | $316.20 | 831.80K |
| 2026-08-31 | $322.70 | +0.85% | $322.49 | $325.00 | $319.17 | 1.49M |
| 2026-08-28 | $319.97 | -1.80% | $324.41 | $325.86 | $318.05 | 2.20M |
| 2026-08-27 | $325.82 | +1.23% | $323.82 | $327.49 | $319.41 | 1.33M |
| 2026-08-26 | $321.87 | +0.55% | $323.13 | $327.07 | $321.03 | 1.14M |
| 2026-08-25 | $320.12 | +3.05% | $318.22 | $320.73 | $313.86 | 1.61M |
| 2026-08-24 | $310.66 | -1.73% | $311.09 | $313.82 | $306.85 | 1.04M |
| 2026-08-21 | $316.13 | -0.12% | $319.22 | $322.73 | $310.27 | 1.20M |
| 2026-08-20 | $316.51 | -0.92% | $314.66 | $322.69 | $313.20 | 1.91M |
| 2026-08-19 | $319.45 | -6.32% | $349.00 | $352.00 | $314.52 | 3.88M |
| 2026-08-18 | $341.00 | -5.58% | $350.00 | $350.89 | $332.64 | 3.53M |
| 2026-08-17 | $361.15 | +0.93% | $360.00 | $366.41 | $358.01 | 1.82M |
| 2026-08-14 | $357.82 | +1.12% | $354.06 | $361.09 | $350.10 | 926.80K |
| 2026-08-13 | $353.85 | -0.18% | $352.50 | $357.68 | $351.02 | 844.90K |
| 2026-08-12 | $354.50 | +3.14% | $352.00 | $357.34 | $351.14 | 896.50K |
| 2026-08-11 | $343.70 | +2.47% | $339.20 | $345.43 | $336.74 | 796.90K |
| 2026-08-10 | $335.41 | -1.63% | $344.77 | $344.98 | $335.40 | 848.50K |
| 2026-08-07 | $340.97 | +1.19% | $339.50 | $344.92 | $335.48 | 852.10K |
| 2026-08-06 | $336.96 | +0.28% | $333.10 | $344.52 | $330.11 | 918.50K |
| 2026-08-05 | $336.02 | -1.53% | $338.40 | $343.20 | $335.67 | 932.80K |
| 2026-08-04 | $341.24 | +6.01% | $335.00 | $343.87 | $331.76 | 1.53M |
| 2026-08-03 | $321.89 | +0.88% | $317.13 | $324.32 | $311.80 | 831.30K |
| 2026-07-31 | $319.08 | +2.04% | $322.40 | $329.99 | $317.27 | 1.15M |
| 2026-07-30 | $312.69 | +5.38% | $306.50 | $314.42 | $305.50 | 1.28M |
| 2026-07-29 | $296.72 | -2.77% | $303.41 | $307.81 | $293.55 | 1.21M |
| 2026-07-28 | $305.17 | -2.71% | $309.07 | $309.99 | $295.60 | 1.51M |
| 2026-07-27 | $313.68 | -1.57% | $321.25 | $321.81 | $305.77 | 1.13M |
| 2026-07-24 | $318.67 | -1.99% | $323.63 | $324.70 | $315.32 | 1.18M |
| 2026-07-23 | $325.13 | -0.73% | $325.09 | $332.78 | $324.62 | 1.12M |
| 2026-07-22 | $327.53 | -0.18% | $323.11 | $331.61 | $323.11 | 854.80K |
| 2026-07-21 | $328.11 | +4.45% | $325.80 | $329.53 | $319.09 | 1.31M |
| 2026-07-20 | $314.13 | -0.56% | $318.43 | $322.42 | $313.20 | 1.02M |
| 2026-07-17 | $315.90 | +1.00% | $307.23 | $318.43 | $300.87 | 1.74M |
| 2026-07-16 | $312.76 | -3.08% | $316.30 | $320.38 | $310.30 | 1.49M |
| 2026-07-15 | $322.71 | -0.93% | $330.65 | $331.99 | $316.11 | 1.42M |
| 2026-07-14 | $325.73 | +1.53% | $328.19 | $330.43 | $322.57 | 1.24M |
| 2026-07-13 | $320.83 | -0.38% | $325.76 | $332.35 | $318.52 | 1.40M |
| 2026-07-10 | $322.05 | -0.04% | $320.42 | $324.05 | $318.10 | 937.10K |
| 2026-07-09 | $322.17 | +1.55% | $326.02 | $329.73 | $321.30 | 1.52M |
| 2026-07-08 | $317.24 | +2.63% | $307.96 | $317.56 | $305.42 | 1.14M |
| 2026-07-07 | $309.12 | -3.32% | $313.68 | $313.86 | $306.01 | 1.61M |
| 2026-07-06 | $319.73 | +1.87% | $317.23 | $328.58 | $316.57 | 1.15M |
| 2026-07-02 | $313.86 | -6.48% | $331.59 | $333.35 | $311.32 | 1.99M |
| 2026-07-01 | $335.60 | -4.13% | $342.14 | $345.20 | $334.11 | 1.32M |
| 2026-06-30 | $350.07 | +2.92% | $340.87 | $354.99 | $340.28 | 1.59M |
| 2026-06-29 | $340.13 | +3.49% | $330.05 | $342.76 | $327.04 | 2.15M |
| 2026-06-26 | $328.66 | -8.72% | $354.44 | $354.44 | $328.66 | 5.53M |
| 2026-06-25 | $360.06 | +2.49% | $362.67 | $368.99 | $355.34 | 1.14M |
| 2026-06-24 | $351.30 | -0.36% | $350.00 | $359.08 | $348.00 | 1.22M |
| 2026-06-23 | $352.58 | -5.56% | $359.07 | $359.66 | $351.80 | 1.21M |
| 2026-06-22 | $373.34 | +2.66% | $370.94 | $374.96 | $367.57 | 1.49M |
| 2026-06-18 | $363.67 | +3.70% | $359.45 | $367.17 | $357.71 | 2.73M |
| 2026-06-17 | $350.70 | +0.12% | $354.43 | $357.61 | $347.28 | 843.50K |
| 2026-06-16 | $350.29 | -1.86% | $359.03 | $364.00 | $350.11 | 1.31M |
| 2026-06-15 | $356.94 | +1.79% | $359.55 | $360.94 | $351.82 | 946.20K |
| 2026-06-12 | $350.67 | +3.13% | $343.09 | $352.20 | $339.40 | 1.31M |
| 2026-06-11 | $340.03 | +4.95% | $330.97 | $340.13 | $328.72 | 1.36M |
| 2026-06-10 | $324.00 | -2.24% | $330.60 | $336.87 | $323.19 | 1.19M |
| 2026-06-09 | $331.43 | -0.05% | $337.96 | $341.00 | $315.01 | 1.46M |
| 2026-06-08 | $331.60 | +0.54% | $336.41 | $336.41 | $327.08 | 1.76M |
| 2026-06-05 | $329.83 | -3.87% | $335.52 | $338.89 | $327.98 | 1.25M |
| 2026-06-04 | $343.11 | -2.10% | $344.23 | $345.45 | $336.08 | 1.09M |
| 2026-06-03 | $350.48 | +1.13% | $347.97 | $355.49 | $344.98 | 1.47M |
| 2026-06-02 | $346.57 | +5.02% | $334.84 | $349.00 | $333.48 | 1.93M |
| 2026-06-01 | $330.00 | -2.46% | $332.73 | $335.00 | $326.11 | 2.40M |
| 2026-05-29 | $338.33 | -0.24% | $339.26 | $341.00 | $329.18 | 3.02M |
| 2026-05-28 | $339.13 | -2.45% | $348.94 | $348.94 | $336.00 | 1.78M |
| 2026-05-27 | $347.65 | -2.27% | $357.92 | $359.05 | $342.84 | 1.28M |
| 2026-05-26 | $355.74 | +2.65% | $350.20 | $355.74 | $344.82 | 2.22M |
| 2026-05-22 | $346.56 | +2.67% | $342.87 | $346.85 | $334.50 | 1.63M |