Keysight Technologies, Inc.KEYSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $302.84 | $317.00 | $302.84 | $313.27 | 1.87M |
| 2/27/2026 | $304.27 | $308.86 | $298.35 | $307.33 | 3.00M |
| 2/26/2026 | $303.99 | $311.81 | $292.55 | $306.03 | 2.71M |
| 2/25/2026 | $301.48 | $309.00 | $294.01 | $302.18 | 3.67M |
| 2/24/2026 | $277.72 | $305.37 | $277.72 | $301.48 | 6.15M |
| 2/23/2026 | $242.50 | $245.95 | $239.84 | $245.00 | 2.82M |
| 2/20/2026 | $237.68 | $248.00 | $237.68 | $243.54 | 1.65M |
| 2/19/2026 | $237.29 | $241.31 | $235.99 | $239.54 | 1.12M |
| 2/18/2026 | $237.45 | $243.00 | $236.53 | $239.83 | 1.03M |
| 2/17/2026 | $233.08 | $236.38 | $229.72 | $234.39 | 1.12M |
| 2/13/2026 | $229.98 | $235.80 | $228.35 | $233.51 | 825,819 |
| 2/12/2026 | $239.13 | $242.62 | $228.70 | $229.48 | 1.43M |
| 2/11/2026 | $236.00 | $239.16 | $234.41 | $238.02 | 969,070 |
| 2/10/2026 | $235.57 | $237.97 | $233.71 | $235.00 | 975,294 |
| 2/9/2026 | $229.65 | $237.01 | $229.55 | $235.93 | 1.37M |
| 2/6/2026 | $225.65 | $231.09 | $224.60 | $230.95 | 965,218 |
| 2/5/2026 | $218.94 | $223.21 | $214.49 | $221.52 | 784,600 |
| 2/4/2026 | $227.31 | $232.92 | $217.62 | $221.60 | 1.83M |
| 2/3/2026 | $225.00 | $228.00 | $222.42 | $227.16 | 1.31M |
| 2/2/2026 | $215.92 | $224.70 | $215.92 | $223.26 | 1.03M |
| 1/30/2026 | $219.00 | $221.69 | $214.90 | $216.33 | 1.16M |
| 1/29/2026 | $223.67 | $225.00 | $217.86 | $221.17 | 1.20M |
| 1/28/2026 | $218.13 | $221.59 | $216.97 | $221.50 | 1.46M |
| 1/27/2026 | $215.75 | $218.27 | $213.18 | $217.82 | 1.00M |
| 1/26/2026 | $213.32 | $215.99 | $212.43 | $214.36 | 795,332 |
| 1/23/2026 | $214.32 | $216.98 | $211.97 | $212.94 | 796,900 |
| 1/22/2026 | $218.80 | $220.12 | $214.47 | $215.72 | 832,300 |
| 1/21/2026 | $212.81 | $216.75 | $211.53 | $216.69 | 987,540 |
| 1/20/2026 | $209.95 | $215.41 | $206.49 | $211.96 | 1.01M |
| 1/16/2026 | $214.69 | $216.51 | $212.20 | $214.20 | 1.11M |
| 1/15/2026 | $214.27 | $218.15 | $211.82 | $214.50 | 1.46M |
| 1/14/2026 | $209.10 | $212.16 | $208.47 | $209.40 | 1.01M |
| 1/13/2026 | $209.00 | $211.00 | $208.01 | $209.30 | 1.16M |
| 1/12/2026 | $205.96 | $209.33 | $205.00 | $208.73 | 884,381 |
| 1/9/2026 | $207.31 | $210.58 | $206.20 | $207.30 | 718,569 |
| 1/8/2026 | $211.07 | $213.14 | $205.19 | $206.67 | 1.39M |
| 1/7/2026 | $213.00 | $213.81 | $211.06 | $212.32 | 1.14M |
| 1/6/2026 | $207.78 | $214.40 | $206.83 | $213.64 | 1.00M |
| 1/5/2026 | $207.57 | $211.50 | $207.57 | $208.82 | 847,000 |
| 1/2/2026 | $205.31 | $207.05 | $203.72 | $206.59 | 632,700 |
| 12/31/2025 | $206.20 | $206.71 | $203.08 | $203.19 | 599,900 |
| 12/30/2025 | $206.53 | $207.82 | $205.64 | $206.01 | 592,146 |
| 12/29/2025 | $204.75 | $207.59 | $204.75 | $206.85 | 653,750 |
| 12/26/2025 | $205.80 | $206.50 | $204.86 | $206.04 | 462,900 |
| 12/24/2025 | $205.50 | $207.58 | $205.09 | $205.33 | 434,800 |
| 12/23/2025 | $202.19 | $205.76 | $202.00 | $205.25 | 752,600 |
| 12/22/2025 | $204.35 | $205.50 | $203.44 | $203.71 | 782,132 |
| 12/19/2025 | $200.28 | $203.99 | $199.74 | $202.47 | 2.99M |
| 12/18/2025 | $202.26 | $203.86 | $197.92 | $199.53 | 1.46M |
| 12/17/2025 | $205.97 | $207.20 | $196.39 | $198.53 | 1.80M |
| 12/16/2025 | $207.33 | $208.02 | $203.74 | $204.87 | 1.27M |
| 12/15/2025 | $210.52 | $210.52 | $206.48 | $207.48 | 909,609 |
| 12/12/2025 | $213.22 | $214.06 | $208.07 | $208.81 | 1.15M |
| 12/11/2025 | $212.78 | $214.58 | $210.50 | $214.14 | 756,359 |
| 12/10/2025 | $210.24 | $214.43 | $209.73 | $212.78 | 1.20M |
| 12/9/2025 | $208.96 | $212.36 | $208.94 | $210.46 | 1.01M |
| 12/8/2025 | $211.90 | $212.93 | $208.37 | $209.62 | 1.00M |
| 12/5/2025 | $209.22 | $211.57 | $208.80 | $210.49 | 1.16M |
| 12/4/2025 | $206.32 | $209.87 | $205.85 | $209.07 | 1.10M |
| 12/3/2025 | $200.84 | $206.85 | $199.43 | $206.61 | 1.16M |