Keysight Technologies, Inc. (KEYS)
NYSE: KEYS · Real-Time Price · USD
162.63
+8.51 (5.52%)
At close: May 12, 2025, 4:00 PM
162.63
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 161.40 | 162.93 | 160.47 | 162.63 | 162.63 | 5.52% | 1,058,103 |
| 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 |
| Apr 15, 2025 | 136.51 | 139.08 | 136.20 | 136.89 | 136.89 | 0.37% | 709,117 |
| Apr 14, 2025 | 138.23 | 138.40 | 134.83 | 136.39 | 136.39 | 2.10% | 1,322,555 |
| Apr 11, 2025 | 131.75 | 134.45 | 129.30 | 133.59 | 133.59 | 0.13% | 1,590,999 |
| Apr 10, 2025 | 137.33 | 137.68 | 129.26 | 133.41 | 133.41 | -6.38% | 1,364,588 |
| Apr 9, 2025 | 127.17 | 143.77 | 126.04 | 142.50 | 142.50 | 11.36% | 2,011,275 |
| Apr 8, 2025 | 134.76 | 135.96 | 125.01 | 127.96 | 127.96 | -1.49% | 1,221,501 |
| Apr 7, 2025 | 124.00 | 134.90 | 121.43 | 129.89 | 129.89 | 2.26% | 1,801,124 |
| Apr 4, 2025 | 132.34 | 133.77 | 123.90 | 127.02 | 127.02 | -6.42% | 2,107,428 |
| Apr 3, 2025 | 146.31 | 146.31 | 134.22 | 135.73 | 135.73 | -10.53% | 1,319,706 |
| Apr 2, 2025 | 148.01 | 152.58 | 147.95 | 151.71 | 151.71 | 1.11% | 819,454 |
| Apr 1, 2025 | 149.58 | 151.38 | 148.03 | 150.04 | 150.04 | 0.18% | 635,549 |
| Mar 31, 2025 | 147.17 | 150.74 | 143.98 | 149.77 | 149.77 | -0.37% | 1,442,402 |
| Mar 28, 2025 | 154.29 | 155.00 | 149.53 | 150.33 | 150.33 | -3.11% | 767,570 |
| Mar 27, 2025 | 155.79 | 156.35 | 152.89 | 155.15 | 155.15 | -0.80% | 742,493 |
| Mar 26, 2025 | 158.69 | 159.10 | 155.43 | 156.40 | 156.40 | -1.31% | 566,069 |
| Mar 25, 2025 | 158.14 | 159.57 | 156.96 | 158.47 | 158.47 | -0.16% | 657,868 |
| Mar 24, 2025 | 157.14 | 159.24 | 156.67 | 158.72 | 158.72 | 2.69% | 737,790 |
| Mar 21, 2025 | 154.04 | 155.00 | 152.17 | 154.56 | 154.56 | -0.37% | 1,244,219 |
| Mar 20, 2025 | 154.17 | 156.75 | 154.17 | 155.13 | 155.13 | -0.22% | 714,415 |
| Mar 19, 2025 | 153.33 | 157.55 | 152.99 | 155.47 | 155.47 | 1.79% | 946,778 |
| Mar 18, 2025 | 153.06 | 153.77 | 152.01 | 152.73 | 152.73 | -0.98% | 664,768 |
| Mar 17, 2025 | 151.58 | 155.29 | 150.77 | 154.24 | 154.24 | 1.45% | 584,686 |
| Mar 14, 2025 | 150.00 | 152.20 | 147.99 | 152.03 | 152.03 | 2.61% | 758,417 |
| Mar 13, 2025 | 149.74 | 150.50 | 147.15 | 148.16 | 148.16 | -1.19% | 915,230 |
| Mar 12, 2025 | 151.39 | 152.68 | 148.74 | 149.94 | 149.94 | 0.07% | 899,385 |
| Mar 11, 2025 | 152.59 | 152.83 | 148.88 | 149.84 | 149.84 | -1.99% | 1,523,133 |
| Mar 10, 2025 | 153.20 | 154.69 | 151.32 | 152.89 | 152.89 | -1.92% | 1,395,546 |
| Mar 7, 2025 | 154.17 | 156.78 | 151.90 | 155.89 | 155.89 | 0.89% | 1,000,579 |
| Mar 6, 2025 | 153.71 | 156.87 | 152.34 | 154.52 | 154.52 | -1.25% | 1,258,520 |
| Mar 5, 2025 | 153.42 | 156.90 | 151.99 | 156.48 | 156.48 | 2.21% | 882,978 |
| Mar 4, 2025 | 154.28 | 156.34 | 152.46 | 153.10 | 153.10 | -1.79% | 1,334,513 |
| Mar 3, 2025 | 160.53 | 162.65 | 155.46 | 155.89 | 155.89 | -2.28% | 1,231,472 |