Keysight Technologies Inc.
KEYS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $312.15 | $316.96 | $298.52 | $298.94 | -2.69% | 1.58M |
| Oct 30, 2026 | $315.53 | $320.00 | $301.02 | $307.20 | -6.86% | 1.91M |
| Oct 29, 2026 | $332.02 | $335.48 | $328.48 | $329.84 | -1.69% | 1.39M |
| Oct 28, 2026 | $339.86 | $340.43 | $333.81 | $335.50 | -0.18% | 1.19M |
| Oct 27, 2026 | $332.29 | $336.47 | $329.04 | $336.10 | +3.09% | 1.31M |
| Oct 26, 2026 | $318.93 | $328.62 | $316.21 | $326.04 | +3.58% | 1.40M |
| Oct 23, 2026 | $308.25 | $317.38 | $305.01 | $314.77 | +1.04% | 1.60M |
| Oct 22, 2026 | $331.11 | $332.42 | $309.52 | $311.52 | -8.74% | 1.88M |
| Oct 21, 2026 | $340.91 | $343.98 | $339.07 | $341.35 | +2.15% | 1.04M |
| Oct 20, 2026 | $330.11 | $339.77 | $326.37 | $334.16 | -0.51% | 925.68K |
| Oct 19, 2026 | $341.23 | $342.48 | $335.38 | $335.86 | +1.40% | 1.12M |
| Oct 16, 2026 | $338.96 | $340.42 | $330.46 | $331.21 | -3.18% | 1.29M |
| Oct 15, 2026 | $344.08 | $344.81 | $323.07 | $342.08 | -4.35% | 1.77M |
| Oct 14, 2026 | $365.00 | $371.21 | $356.44 | $357.62 | -3.40% | 1.72M |
| Oct 13, 2026 | $369.22 | $373.69 | $360.87 | $370.22 | -1.98% | 1.17M |
| Oct 12, 2026 | $382.00 | $382.43 | $376.12 | $377.70 | -1.32% | 639.41K |
| Oct 9, 2026 | $380.75 | $383.20 | $372.46 | $382.75 | +2.16% | 899.57K |
| Oct 8, 2026 | $376.20 | $381.20 | $369.90 | $374.67 | -1.77% | 1.99M |
| Oct 7, 2026 | $380.78 | $385.97 | $375.00 | $381.42 | -1.70% | 1.04M |
| Oct 6, 2026 | $387.50 | $389.93 | $384.07 | $388.03 | +1.00% | 1.48M |
| Oct 5, 2026 | $386.89 | $388.75 | $383.46 | $384.17 | -0.12% | 850.82K |
| Oct 2, 2026 | $380.73 | $387.93 | $378.24 | $384.64 | +2.88% | 1.26M |
| Oct 1, 2026 | $367.20 | $376.68 | $363.01 | $373.88 | +2.70% | 1.27M |
| Sep 30, 2026 | $362.00 | $366.77 | $359.75 | $364.04 | +0.94% | 964.68K |
| Sep 29, 2026 | $363.00 | $364.95 | $356.60 | $360.65 | +0.25% | 883.36K |
| Sep 28, 2026 | $361.09 | $364.19 | $355.33 | $359.74 | -0.67% | 862.56K |
| Sep 25, 2026 | $361.96 | $366.88 | $358.70 | $362.15 | +1.29% | 1.22M |
| Sep 24, 2026 | $346.50 | $358.74 | $343.78 | $357.54 | +1.18% | 845.30K |
| Sep 23, 2026 | $347.19 | $353.67 | $340.87 | $353.36 | +1.74% | 1.42M |
| Sep 22, 2026 | $339.89 | $348.60 | $338.98 | $347.32 | +1.55% | 887.42K |
| Sep 21, 2026 | $341.63 | $342.97 | $335.43 | $342.03 | +2.10% | 764.90K |
| Sep 18, 2026 | $334.25 | $336.60 | $331.76 | $335.00 | +1.07% | 1.71M |
| Sep 17, 2026 | $330.78 | $337.89 | $327.97 | $331.44 | +2.92% | 1.09M |
| Sep 16, 2026 | $318.02 | $324.55 | $316.45 | $322.04 | +2.77% | 1.80M |
| Sep 15, 2026 | $316.55 | $319.45 | $311.44 | $313.36 | -0.51% | 1.39M |
| Sep 14, 2026 | $325.00 | $326.50 | $314.08 | $314.96 | -6.99% | 1.14M |
| 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 | — | 848.52K |
