Keysight Technologies Inc.
KEYS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $332.16 | $339.18 | $331.51 | $338.64 | +3.99% | 522.47K |
| Sep 10, 2026 | $327.76 | $330.65 | $325.31 | $325.65 | -1.62% | 697.33K |
| Sep 9, 2026 | $331.22 | $337.53 | $328.56 | $331.01 | -0.72% | 748.84K |
| Sep 8, 2026 | $330.00 | $333.82 | $325.75 | $333.42 | +1.90% | 1.02M |
| Sep 4, 2026 | $326.10 | $329.80 | $324.20 | $327.21 | +1.42% | 605.82K |
| Sep 3, 2026 | $319.09 | $324.13 | $312.00 | $322.62 | +0.32% | 759.74K |
| Sep 2, 2026 | $318.04 | $321.96 | $313.96 | $321.58 | +0.72% | 685.75K |
| Sep 1, 2026 | $321.47 | $322.00 | $316.20 | $319.27 | -1.06% | 831.84K |
| Aug 31, 2026 | $322.49 | $325.00 | $319.17 | $322.70 | +0.85% | 1.49M |
| Aug 28, 2026 | $324.41 | $325.86 | $318.05 | $319.97 | -1.80% | 2.20M |
| Aug 27, 2026 | $323.82 | $327.50 | $319.41 | $325.82 | +1.23% | 1.33M |
| Aug 26, 2026 | $323.13 | $327.07 | $321.03 | $321.87 | +0.55% | 1.14M |
| Aug 25, 2026 | $318.22 | $320.73 | $313.87 | $320.12 | +3.05% | 1.61M |
| Aug 24, 2026 | $311.09 | $313.82 | $306.85 | $310.66 | -1.73% | 1.04M |
| Aug 21, 2026 | $319.22 | $322.73 | $310.27 | $316.13 | -0.12% | 1.20M |
| Aug 20, 2026 | $314.66 | $322.69 | $313.20 | $316.51 | -0.92% | 1.91M |
| Aug 19, 2026 | $349.00 | $352.00 | $314.52 | $319.45 | -6.32% | 3.88M |
| Aug 18, 2026 | $350.00 | $350.90 | $332.64 | $341.00 | -5.58% | 3.53M |
| Aug 17, 2026 | $360.00 | $366.41 | $358.01 | $361.15 | +0.93% | 1.82M |
| Aug 14, 2026 | $354.06 | $361.09 | $350.10 | $357.82 | +1.12% | 927.13K |
| Aug 13, 2026 | $352.50 | $357.68 | $351.02 | $353.85 | -0.18% | 844.97K |
| Aug 12, 2026 | $352.00 | $357.34 | $351.14 | $354.50 | +3.14% | 896.46K |
| Aug 11, 2026 | $339.20 | $345.43 | $336.74 | $343.70 | +2.47% | 797.00K |
| Aug 10, 2026 | $344.77 | $344.98 | $335.40 | $335.41 | -1.63% | 848.52K |
| Aug 7, 2026 | $339.50 | $344.92 | $335.48 | $340.97 | +1.19% | 852.12K |
| Aug 6, 2026 | $333.10 | $344.52 | $330.11 | $336.96 | +0.28% | 918.48K |
| Aug 5, 2026 | $338.40 | $343.20 | $335.67 | $336.02 | -1.53% | 932.84K |
| Aug 4, 2026 | $335.00 | $343.87 | $331.76 | $341.24 | +6.01% | 1.53M |
| Aug 3, 2026 | $317.13 | $324.32 | $311.80 | $321.89 | +0.88% | 831.33K |
| Jul 31, 2026 | $322.40 | $329.99 | $317.27 | $319.08 | +2.04% | 1.15M |
| Jul 30, 2026 | $306.50 | $314.42 | $305.50 | $312.69 | +5.38% | 1.28M |
| Jul 29, 2026 | $303.41 | $307.81 | $293.55 | $296.72 | -2.77% | 1.21M |
| Jul 28, 2026 | $309.07 | $309.99 | $295.60 | $305.17 | -2.71% | 1.51M |
| Jul 27, 2026 | $321.25 | $321.81 | $305.77 | $313.68 | -1.57% | 1.13M |
| Jul 24, 2026 | $323.63 | $324.70 | $315.32 | $318.67 | -1.99% | 1.18M |
| Jul 23, 2026 | $325.09 | $332.78 | $324.62 | $325.13 | -0.73% | 1.12M |
| Jul 22, 2026 | $323.11 | $331.62 | $323.11 | $327.53 | -0.18% | 854.81K |
| Jul 21, 2026 | $325.80 | $329.53 | $319.09 | $328.11 | +4.45% | 1.31M |
| Jul 20, 2026 | $318.43 | $322.42 | $313.20 | $314.13 | -0.56% | 1.02M |
| Jul 17, 2026 | $307.23 | $318.44 | $300.87 | $315.90 | +1.00% | 1.74M |
| Jul 16, 2026 | $316.31 | $320.38 | $310.30 | $312.76 | -3.08% | 1.49M |
| Jul 15, 2026 | $330.65 | $331.99 | $316.11 | $322.71 | -0.93% | 1.42M |
| Jul 14, 2026 | $328.19 | $330.43 | $322.57 | $325.73 | +1.53% | 1.24M |
| Jul 13, 2026 | $325.76 | $332.35 | $318.52 | $320.83 | -0.38% | 1.40M |
| Jul 10, 2026 | $320.42 | $324.05 | $318.10 | $322.05 | -0.04% | 937.13K |
| Jul 9, 2026 | $326.02 | $329.73 | $321.30 | $322.17 | +1.55% | 1.52M |
| Jul 8, 2026 | $307.96 | $317.56 | $305.42 | $317.24 | +2.63% | 1.14M |
| Jul 7, 2026 | $313.69 | $313.86 | $306.01 | $309.12 | -3.32% | 1.61M |
| Jul 6, 2026 | $317.23 | $328.58 | $316.57 | $319.73 | +1.87% | 1.15M |
| Jul 2, 2026 | $331.59 | $333.35 | $311.32 | $313.86 | -6.48% | 1.99M |
| Jul 1, 2026 | $342.15 | $345.20 | $334.11 | $335.60 | -4.13% | 1.32M |
| Jun 30, 2026 | $340.87 | $354.99 | $340.28 | $350.07 | +2.92% | 1.59M |
| Jun 29, 2026 | $330.05 | $342.76 | $327.04 | $340.13 | +3.49% | 2.15M |
| Jun 26, 2026 | $354.44 | $354.44 | $328.66 | $328.66 | -8.72% | 5.53M |
| Jun 25, 2026 | $362.67 | $368.99 | $355.34 | $360.06 | +2.49% | 1.14M |
| Jun 24, 2026 | $350.00 | $359.08 | $348.00 | $351.30 | -0.36% | 1.22M |
| Jun 23, 2026 | $359.07 | $359.66 | $351.80 | $352.58 | -5.56% | 1.21M |
| Jun 22, 2026 | $370.94 | $374.96 | $367.57 | $373.34 | +2.66% | 1.49M |
| Jun 18, 2026 | $359.45 | $367.17 | $357.71 | $363.67 | +3.70% | 2.73M |
| Jun 17, 2026 | $354.43 | $357.61 | $347.28 | $350.70 | — | 843.65K |
