NYSE : KEYS
Keysight Technologies, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 329.84 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 56.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Keysight Technologies, Inc. (KEYS) closed at 298.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 312.15 | 316.96 | 298.52 | 298.94 | 1,582,527 | -2.69% |
| 2026-10-30 | 315.53 | 320 | 301.02 | 307.2 | 1,905,389 | -6.86% |
| 2026-10-29 | 332.02 | 335.48 | 328.48 | 329.84 | 1,386,902 | -1.69% |
| 2026-10-28 | 339.86 | 340.43 | 333.81 | 335.5 | 1,185,822 | -0.18% |
| 2026-10-27 | 332.29 | 336.47 | 329.04 | 336.1 | 1,311,569 | +3.09% |
| 2026-10-26 | 318.93 | 328.62 | 316.21 | 326.04 | 1,402,443 | +3.58% |
| 2026-10-23 | 308.25 | 317.38 | 305.01 | 314.77 | 1,601,932 | +1.04% |
| 2026-10-22 | 331.11 | 332.415 | 309.52 | 311.52 | 1,878,665 | -8.74% |
| 2026-10-21 | 340.91 | 343.98 | 339.07 | 341.35 | 1,042,447 | +2.15% |
| 2026-10-20 | 330.11 | 339.77 | 326.37 | 334.16 | 925,681 | -0.51% |
| 2026-10-19 | 341.23 | 342.475 | 335.38 | 335.86 | 1,117,204 | +1.40% |
| 2026-10-16 | 338.96 | 340.42 | 330.46 | 331.21 | 1,278,735 | -3.18% |
| 2026-10-15 | 344.08 | 344.81 | 323.07 | 342.08 | 1,715,746 | -4.35% |
| 2026-10-14 | 365 | 371.21 | 356.44 | 357.62 | 1,721,236 | -3.40% |
| 2026-10-13 | 369.22 | 373.69 | 360.87 | 370.22 | 1,164,989 | -1.98% |
| 2026-10-12 | 382 | 382.43 | 376.12 | 377.7 | 611,335 | -1.32% |
| 2026-10-09 | 380.75 | 383.195 | 372.46 | 382.75 | 899,484 | +2.16% |
| 2026-10-08 | 376.2 | 381.2 | 369.9 | 374.67 | 1,433,049 | -1.77% |
| 2026-10-07 | 380.78 | 385.97 | 375 | 381.42 | 1,037,587 | -1.70% |
| 2026-10-06 | 387.495 | 389.93 | 384.07 | 388.03 | 1,468,668 | +1.00% |
| 2026-10-05 | 386.89 | 388.75 | 383.46 | 384.17 | 845,616 | -0.12% |
| 2026-10-02 | 380.73 | 387.93 | 378.24 | 384.64 | 1,244,201 | +2.88% |
| 2026-10-01 | 367.2 | 376.675 | 363.01 | 373.88 | 1,223,668 | +2.70% |
| 2026-09-30 | 362 | 366.77 | 359.75 | 364.04 | 954,008 | +0.94% |
| 2026-09-29 | 363 | 364.95 | 356.6 | 360.65 | 880,327 | +0.25% |
| 2026-09-28 | 361.09 | 364.19 | 355.325 | 359.74 | 861,395 | -0.67% |
| 2026-09-25 | 361.96 | 366.882 | 358.7 | 362.15 | 1,209,867 | +1.29% |
| 2026-09-24 | 346.5 | 358.74 | 343.78 | 357.54 | 843,367 | +1.18% |
| 2026-09-23 | 347.19 | 353.67 | 340.87 | 353.36 | 1,417,009 | +1.74% |
| 2026-09-22 | 339.89 | 348.6 | 338.98 | 347.32 | 885,602 | +1.55% |
| 2026-09-21 | 341.63 | 342.97 | 335.425 | 342.03 | 759,988 | +2.10% |
| 2026-09-18 | 334.25 | 336.595 | 331.76 | 335 | 1,698,521 | +1.07% |
| 2026-09-17 | 330.78 | 337.89 | 327.97 | 331.44 | 1,088,372 | +2.92% |
| 2026-09-16 | 318.02 | 324.545 | 316.45 | 322.04 | 1,798,025 | +2.77% |
| 2026-09-15 | 316.55 | 319.45 | 311.435 | 313.36 | 1,378,695 | -0.51% |
| 2026-09-14 | 325 | 326.495 | 314.08 | 314.96 | 1,109,696 | -6.99% |
| 2026-09-11 | 332.16 | 339.18 | 331.51 | 338.64 | 520,489 | +3.99% |
| 2026-09-10 | 327.76 | 330.65 | 325.31 | 325.65 | 650,728 | -1.62% |
| 2026-09-09 | 331.22 | 337.53 | 328.56 | 331.01 | 748,568 | -0.72% |
| 2026-09-08 | 330 | 333.82 | 325.75 | 333.42 | 1,019,751 | +1.90% |
| 2026-09-04 | 326.1 | 329.8 | 324.2 | 327.21 | 605,352 | +1.42% |
| 2026-09-03 | 319.09 | 324.13 | 312 | 322.62 | 759,737 | +0.32% |
| 2026-09-02 | 318.04 | 321.96 | 313.96 | 321.58 | 685,753 | +0.72% |
| 2026-09-01 | 321.47 | 322 | 316.2 | 319.27 | 831,843 | -1.06% |
| 2026-08-31 | 322.49 | 325 | 319.17 | 322.7 | 1,494,323 | +0.85% |
| 2026-08-28 | 324.41 | 325.855 | 318.05 | 319.97 | 2,195,612 | -1.80% |
| 2026-08-27 | 323.82 | 327.495 | 319.41 | 325.82 | 1,326,481 | +1.23% |
| 2026-08-26 | 323.13 | 327.065 | 321.03 | 321.87 | 1,139,369 | +0.55% |
| 2026-08-25 | 318.22 | 320.73 | 313.865 | 320.12 | 1,606,825 | +3.05% |
| 2026-08-24 | 311.09 | 313.82 | 306.852 | 310.66 | 1,038,175 | -1.73% |
| 2026-08-21 | 319.22 | 322.73 | 310.27 | 316.13 | 1,200,837 | -0.12% |
| 2026-08-20 | 314.66 | 322.69 | 313.195 | 316.51 | 1,911,692 | -0.92% |
| 2026-08-19 | 349 | 352 | 314.52 | 319.45 | 3,875,294 | -6.32% |
| 2026-08-18 | 350 | 350.895 | 332.64 | 341 | 3,525,606 | -5.58% |
| 2026-08-17 | 360 | 366.41 | 358.01 | 361.15 | 1,817,453 | +0.93% |
| 2026-08-14 | 354.06 | 361.09 | 350.1 | 357.82 | 927,131 | +1.12% |
| 2026-08-13 | 352.5 | 357.68 | 351.02 | 353.85 | 844,966 | -0.18% |
| 2026-08-12 | 352 | 357.34 | 351.14 | 354.5 | 896,460 | +3.14% |
| 2026-08-11 | 339.2 | 345.43 | 336.74 | 343.7 | 796,997 | +2.47% |
| 2026-08-10 | 344.77 | 344.98 | 335.4 | 335.41 | 848,516 | -1.63% |
| 2026-08-07 | 339.5 | 344.92 | 335.48 | 340.97 | 852,120 | +1.19% |
| 2026-08-06 | 333.1 | 344.52 | 330.11 | 336.96 | 918,481 | +0.28% |
| 2026-08-05 | 338.4 | 343.2 | 335.67 | 336.02 | 932,843 | -1.53% |
| 2026-08-04 | 335 | 343.87 | 331.76 | 341.24 | 1,525,963 | +6.01% |
| 2026-08-03 | 317.13 | 324.32 | 311.8 | 321.89 | 831,334 | +0.88% |
| 2026-07-31 | 322.4 | 329.99 | 317.27 | 319.08 | 1,147,706 | +2.04% |
| 2026-07-30 | 306.5 | 314.42 | 305.5 | 312.69 | 1,280,337 | +5.38% |
| 2026-07-29 | 303.41 | 307.81 | 293.55 | 296.72 | 1,209,428 | -2.77% |
| 2026-07-28 | 309.07 | 309.99 | 295.6 | 305.17 | 1,509,401 | -2.71% |
| 2026-07-27 | 321.25 | 321.81 | 305.77 | 313.68 | 1,129,452 | -1.57% |
| 2026-07-24 | 323.63 | 324.7 | 315.32 | 318.67 | 1,182,991 | -1.99% |
| 2026-07-23 | 325.09 | 332.78 | 324.62 | 325.13 | 1,115,578 | -0.73% |
| 2026-07-22 | 323.11 | 331.615 | 323.11 | 327.53 | 854,809 | -0.18% |
| 2026-07-21 | 325.8 | 329.53 | 319.09 | 328.11 | 1,305,143 | +4.45% |
| 2026-07-20 | 318.43 | 322.42 | 313.2 | 314.13 | 1,018,870 | -0.56% |
| 2026-07-17 | 307.225 | 318.435 | 300.87 | 315.9 | 1,743,963 | +1.00% |
| 2026-07-16 | 316.305 | 320.38 | 310.3 | 312.76 | 1,486,975 | -3.08% |
| 2026-07-15 | 330.65 | 331.99 | 316.11 | 322.71 | 1,421,368 | -0.93% |
| 2026-07-14 | 328.19 | 330.434 | 322.57 | 325.73 | 1,237,983 | +1.53% |
| 2026-07-13 | 325.76 | 332.35 | 318.52 | 320.83 | 1,398,916 | -0.38% |
| 2026-07-10 | 320.42 | 324.045 | 318.1 | 322.05 | 937,131 | -0.04% |
| 2026-07-09 | 326.02 | 329.73 | 321.3 | 322.17 | 1,517,971 | +1.55% |
| 2026-07-08 | 307.96 | 317.56 | 305.42 | 317.24 | 1,137,513 | +2.63% |
| 2026-07-07 | 313.685 | 313.86 | 306.01 | 309.12 | 1,607,153 | -3.32% |
| 2026-07-06 | 317.23 | 328.583 | 316.565 | 319.73 | 1,152,267 | +1.87% |
| 2026-07-02 | 331.59 | 333.345 | 311.32 | 313.86 | 1,994,724 | -6.48% |
| 2026-07-01 | 342.145 | 345.2 | 334.11 | 335.6 | 1,318,292 | -4.13% |
| 2026-06-30 | 340.87 | 354.99 | 340.28 | 350.07 | 1,588,298 | +2.92% |
| 2026-06-29 | 330.05 | 342.76 | 327.039 | 340.13 | 2,145,687 | +3.49% |
| 2026-06-26 | 354.44 | 354.44 | 328.66 | 328.66 | 5,527,046 | -8.72% |
| 2026-06-25 | 362.67 | 368.99 | 355.34 | 360.06 | 1,143,414 | +2.49% |
| 2026-06-24 | 350 | 359.081 | 348 | 351.3 | 1,224,360 | -0.36% |
| 2026-06-23 | 359.065 | 359.66 | 351.8 | 352.58 | 1,212,346 | -5.56% |
| 2026-06-22 | 370.94 | 374.963 | 367.57 | 373.34 | 1,494,013 | +2.66% |
| 2026-06-18 | 359.45 | 367.17 | 357.71 | 363.67 | 2,727,555 | +3.70% |
| 2026-06-17 | 354.43 | 357.61 | 347.283 | 350.7 | 843,648 | +0.12% |
| 2026-06-16 | 359.03 | 364 | 350.11 | 350.29 | 1,312,796 | -1.86% |
| 2026-06-15 | 359.55 | 360.94 | 351.82 | 356.94 | 946,372 | +1.79% |
| 2026-06-12 | 343.09 | 352.2 | 339.398 | 350.67 | 1,307,128 | +3.13% |
| 2026-06-11 | 330.97 | 340.13 | 328.72 | 340.03 | 1,360,462 | +4.95% |
| 2026-06-10 | 330.6 | 336.87 | 323.19 | 324 | 1,186,755 | -2.24% |
| 2026-06-09 | 337.96 | 341 | 315.01 | 331.43 | 1,456,622 | -0.05% |
| 2026-06-08 | 336.41 | 336.41 | 327.085 | 331.6 | 1,755,603 | +0.54% |
| 2026-06-05 | 335.52 | 338.89 | 327.985 | 329.83 | 1,251,550 | -3.87% |
| 2026-06-04 | 344.23 | 345.45 | 336.08 | 343.11 | 1,085,519 | -2.10% |
| 2026-06-03 | 347.97 | 355.49 | 344.98 | 350.48 | 1,470,670 | +1.13% |
| 2026-06-02 | 334.84 | 349 | 333.475 | 346.57 | 1,933,727 | +5.02% |
| 2026-06-01 | 332.73 | 335 | 326.11 | 330 | 2,397,097 | -2.46% |
| 2026-05-29 | 339.26 | 341 | 329.18 | 338.33 | 3,022,028 | -0.24% |
| 2026-05-28 | 348.94 | 348.94 | 336 | 339.13 | 1,779,051 | -2.45% |
| 2026-05-27 | 357.92 | 359.05 | 342.84 | 347.65 | 1,282,833 | -2.27% |
| 2026-05-26 | 350.2 | 355.74 | 344.82 | 355.74 | 2,215,851 | +2.65% |
| 2026-05-22 | 342.87 | 346.85 | 334.5 | 346.56 | 1,627,029 | +2.67% |
| 2026-05-21 | 344.44 | 344.92 | 331.754 | 337.55 | 2,226,803 | -1.32% |
| 2026-05-20 | 330 | 349.96 | 326.8 | 342.08 | 3,205,478 | -0.59% |
| 2026-05-19 | 339.6 | 345.44 | 326.48 | 344.11 | 4,196,645 | +1.07% |
| 2026-05-18 | 353.5 | 354.99 | 336.76 | 340.48 | 2,321,303 | -2.44% |
| 2026-05-15 | 357.374 | 357.374 | 347.75 | 349.01 | 1,791,916 | -3.47% |
| 2026-05-14 | 363.14 | 365.14 | 358 | 361.55 | 1,067,320 | +0.10% |
| 2026-05-13 | 368.03 | 370 | 359.375 | 361.19 | 1,482,059 | -0.13% |