Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
164.34
-0.60 (-0.36%)
At close: Jun 27, 2025, 4:00 PM
164.34
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 165.04 | 165.61 | 162.69 | 164.34 | 164.34 | -0.36% | 1,095,611 |
| Jun 26, 2025 | 164.77 | 165.85 | 164.44 | 164.94 | 164.94 | 0.50% | 720,505 |
| Jun 25, 2025 | 165.00 | 165.30 | 163.67 | 164.12 | 164.12 | -0.37% | 540,694 |
| Jun 24, 2025 | 163.00 | 164.74 | 160.92 | 164.73 | 164.73 | 2.27% | 1,077,241 |
| Jun 23, 2025 | 158.48 | 161.12 | 157.89 | 161.07 | 161.07 | 1.07% | 1,027,566 |
| Jun 20, 2025 | 160.98 | 161.31 | 158.12 | 159.36 | 159.36 | -0.49% | 1,955,880 |
| Jun 18, 2025 | 161.41 | 162.60 | 159.68 | 160.14 | 160.14 | -0.22% | 672,430 |
| Jun 17, 2025 | 161.08 | 163.34 | 160.41 | 160.49 | 160.49 | -1.10% | 583,506 |
| Jun 16, 2025 | 160.22 | 162.30 | 159.78 | 162.27 | 162.27 | 2.58% | 815,346 |
| Jun 13, 2025 | 158.98 | 160.50 | 157.61 | 158.19 | 158.19 | -2.35% | 628,056 |
| Jun 12, 2025 | 162.63 | 163.69 | 160.99 | 162.00 | 162.00 | -0.31% | 511,201 |
| Jun 11, 2025 | 163.96 | 163.96 | 161.97 | 162.50 | 162.50 | -0.68% | 628,497 |
| Jun 10, 2025 | 163.30 | 164.00 | 162.39 | 163.61 | 163.61 | 0.65% | 605,647 |
| Jun 9, 2025 | 163.00 | 163.99 | 161.95 | 162.56 | 162.56 | 0.38% | 598,418 |
| Jun 6, 2025 | 161.53 | 162.55 | 160.98 | 161.95 | 161.95 | 1.33% | 671,815 |
| Jun 5, 2025 | 161.38 | 161.48 | 158.66 | 159.83 | 159.83 | -0.76% | 693,774 |
| Jun 4, 2025 | 161.54 | 161.78 | 159.51 | 161.06 | 161.06 | 0.17% | 689,654 |
| Jun 3, 2025 | 158.36 | 161.38 | 157.83 | 160.79 | 160.79 | 1.53% | 923,372 |
| Jun 2, 2025 | 157.30 | 158.39 | 155.64 | 158.36 | 158.36 | 0.84% | 861,867 |
| May 30, 2025 | 157.78 | 158.52 | 155.20 | 157.04 | 157.04 | -1.02% | 2,098,192 |
| May 29, 2025 | 159.98 | 160.30 | 157.46 | 158.66 | 158.66 | 0.08% | 973,731 |
| May 28, 2025 | 162.41 | 162.70 | 157.85 | 158.54 | 158.54 | -2.29% | 1,315,434 |
| May 27, 2025 | 162.31 | 162.79 | 160.82 | 162.26 | 162.26 | 1.39% | 795,945 |
| May 23, 2025 | 158.44 | 160.63 | 157.85 | 160.03 | 160.03 | -1.06% | 874,740 |
| May 22, 2025 | 162.18 | 162.72 | 159.79 | 161.74 | 161.74 | -0.45% | 1,158,125 |
| May 21, 2025 | 171.60 | 174.98 | 161.51 | 162.47 | 162.47 | -0.20% | 2,412,614 |
| May 20, 2025 | 161.42 | 163.70 | 160.40 | 162.80 | 162.80 | 0.02% | 1,839,900 |
| May 19, 2025 | 162.09 | 163.58 | 162.09 | 162.77 | 162.77 | -1.59% | 1,042,740 |
| May 16, 2025 | 164.53 | 165.85 | 163.86 | 165.40 | 165.40 | 0.38% | 810,936 |
| May 15, 2025 | 163.39 | 164.94 | 163.00 | 164.78 | 164.78 | 0.19% | 704,384 |
| May 14, 2025 | 164.54 | 165.65 | 163.47 | 164.46 | 164.46 | -0.36% | 847,411 |
| May 13, 2025 | 163.47 | 165.97 | 162.95 | 165.06 | 165.06 | 1.49% | 781,609 |
| May 12, 2025 | 161.40 | 162.93 | 160.47 | 162.63 | 162.63 | 5.52% | 1,062,644 |
| May 9, 2025 | 153.77 | 154.51 | 152.52 | 154.12 | 154.12 | 1.23% | 784,536 |
| May 8, 2025 | 151.50 | 154.08 | 150.52 | 152.24 | 152.24 | 1.80% | 830,143 |
| May 7, 2025 | 146.63 | 149.75 | 146.23 | 149.55 | 149.55 | 2.05% | 963,462 |
| May 6, 2025 | 145.56 | 147.55 | 145.51 | 146.54 | 146.54 | -0.51% | 563,746 |
| May 5, 2025 | 147.06 | 148.59 | 146.63 | 147.29 | 147.29 | -0.83% | 715,809 |
| May 2, 2025 | 148.49 | 150.27 | 147.56 | 148.52 | 148.52 | 2.05% | 979,411 |
| May 1, 2025 | 146.31 | 147.54 | 144.86 | 145.54 | 145.54 | 0.10% | 920,453 |
| Apr 30, 2025 | 141.67 | 145.98 | 140.73 | 145.40 | 145.40 | 0.59% | 1,122,102 |
| Apr 29, 2025 | 143.19 | 145.46 | 142.83 | 144.55 | 144.55 | 0.42% | 646,449 |
| Apr 28, 2025 | 143.47 | 145.22 | 141.68 | 143.94 | 143.94 | -0.05% | 734,831 |
| Apr 25, 2025 | 143.37 | 144.17 | 141.80 | 144.01 | 144.01 | 0.15% | 802,138 |
| Apr 24, 2025 | 138.66 | 144.17 | 137.09 | 143.79 | 143.79 | 4.73% | 1,825,646 |
| Apr 23, 2025 | 141.54 | 143.74 | 136.83 | 137.29 | 137.29 | 1.61% | 911,912 |
| Apr 22, 2025 | 133.71 | 135.97 | 133.33 | 135.11 | 135.11 | 2.45% | 707,950 |
| Apr 21, 2025 | 133.20 | 133.83 | 129.88 | 131.88 | 131.88 | -2.64% | 778,463 |
| Apr 17, 2025 | 135.69 | 136.95 | 134.79 | 135.46 | 135.46 | 0.50% | 707,766 |
| Apr 16, 2025 | 134.66 | 136.53 | 132.63 | 134.79 | 134.79 | -1.53% | 1,016,385 |