Keysight Technologies, Inc.KEYSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $205.96 | $209.33 | $205.00 | $208.73 | 883,830 |
| 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 |
| 12/2/2025 | $198.40 | $202.17 | $197.66 | $201.40 | 1.36M |
| 12/1/2025 | $196.42 | $198.98 | $196.40 | $197.54 | 979,762 |
| 11/28/2025 | $196.46 | $199.50 | $196.00 | $197.95 | 829,711 |
| 11/26/2025 | $195.00 | $196.94 | $193.01 | $196.19 | 1.64M |
| 11/25/2025 | $200.50 | $201.50 | $188.56 | $195.46 | 3.90M |
| 11/24/2025 | $173.99 | $180.04 | $173.36 | $177.67 | 2.83M |
| 11/21/2025 | $170.05 | $173.53 | $167.23 | $172.71 | 2.18M |
| 11/20/2025 | $178.21 | $179.57 | $168.97 | $169.67 | 1.20M |
| 11/19/2025 | $174.79 | $176.89 | $172.00 | $174.61 | 822,000 |
| 11/18/2025 | $174.26 | $177.11 | $172.38 | $174.73 | 812,700 |
| 11/17/2025 | $178.00 | $178.38 | $173.39 | $175.51 | 987,900 |
| 11/14/2025 | $175.51 | $180.76 | $175.37 | $179.06 | 1.19M |
| 11/13/2025 | $182.61 | $184.11 | $177.27 | $178.37 | 1.01M |
| 11/12/2025 | $184.49 | $185.90 | $183.52 | $184.05 | 999,200 |
| 11/11/2025 | $183.71 | $184.41 | $181.36 | $182.46 | 1.19M |
| 11/10/2025 | $183.11 | $185.00 | $182.00 | $183.51 | 1.03M |
| 11/7/2025 | $183.12 | $184.08 | $177.21 | $180.87 | 1.30M |
| 11/6/2025 | $186.47 | $187.67 | $182.43 | $185.05 | 1.03M |
| 11/5/2025 | $179.68 | $187.12 | $178.64 | $185.85 | 1.63M |
| 11/4/2025 | $183.34 | $183.34 | $178.53 | $179.10 | 1.33M |
| 11/3/2025 | $182.16 | $187.11 | $181.49 | $186.18 | 2.18M |
| 10/31/2025 | $176.84 | $184.46 | $176.21 | $182.96 | 2.41M |
| 10/30/2025 | $170.46 | $176.83 | $169.69 | $175.37 | 1.69M |
| 10/29/2025 | $171.71 | $173.07 | $169.40 | $170.47 | 1.34M |
| 10/28/2025 | $166.94 | $170.50 | $165.06 | $170.04 | 1.28M |
| 10/27/2025 | $169.19 | $169.19 | $165.82 | $167.77 | 1.77M |
| 10/24/2025 | $170.67 | $171.14 | $169.38 | $169.47 | 666,608 |
| 10/23/2025 | $164.53 | $168.79 | $164.53 | $168.38 | 991,027 |
| 10/22/2025 | $166.43 | $168.20 | $163.32 | $164.69 | 998,205 |
| 10/21/2025 | $164.40 | $168.60 | $164.40 | $167.34 | 732,526 |
| 10/20/2025 | $163.78 | $165.68 | $163.28 | $164.75 | 864,444 |
| 10/17/2025 | $161.41 | $163.00 | $161.17 | $162.19 | 795,000 |
| 10/16/2025 | $165.98 | $166.15 | $161.54 | $162.41 | 1.34M |
| 10/15/2025 | $167.17 | $167.17 | $163.36 | $164.84 | 1.48M |