Keysight Technologies Inc.$340.42LHX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $279.69 | $286.37 | $276.77 | $285.30 | +2.68% | 1.63M |
| Aug 3, 2026 | $277.00 | $281.50 | $274.71 | $277.86 | +0.29% | 3.42M |
| Jul 31, 2026 | $272.99 | $279.53 | $270.17 | $277.06 | +1.90% | 2.28M |
| Jul 30, 2026 | $278.02 | $282.00 | $262.68 | $271.90 | -8.61% | 4.21M |
| Jul 29, 2026 | $307.12 | $308.33 | $295.00 | $297.53 | -2.51% | 1.28M |
| Jul 28, 2026 | $306.72 | $308.89 | $302.53 | $305.20 | +0.57% | 1.63M |
| Jul 27, 2026 | $301.00 | $306.31 | $301.00 | $303.48 | +1.09% | 1.20M |
| Jul 24, 2026 | $300.83 | $306.42 | $299.25 | $300.21 | +0.18% | 1.02M |
| Jul 23, 2026 | $289.50 | $303.94 | $289.50 | $299.67 | +5.09% | 2.03M |
| Jul 22, 2026 | $282.00 | $285.88 | $279.51 | $285.16 | +2.68% | 1.17M |
| Jul 21, 2026 | $275.16 | $281.21 | $270.32 | $277.71 | -1.01% | 1.74M |
| Jul 20, 2026 | $283.71 | $284.73 | $280.44 | $280.55 | -0.52% | 1.40M |
| Jul 17, 2026 | $287.10 | $290.20 | $281.51 | $282.01 | -0.85% | 1.14M |
| Jul 16, 2026 | $286.94 | $288.00 | $282.46 | $284.43 | -0.83% | 1.04M |
| Jul 15, 2026 | $291.68 | $292.98 | $286.03 | $286.82 | -1.10% | 983.38K |
| Jul 14, 2026 | $289.90 | $294.73 | $289.00 | $290.01 | +0.46% | 1.03M |
| Jul 13, 2026 | $292.08 | $293.45 | $288.33 | $288.69 | -0.72% | 722.04K |
| Jul 10, 2026 | $290.65 | $291.37 | $288.12 | $290.77 | +0.31% | 626.52K |
| Jul 9, 2026 | $292.27 | $294.93 | $288.18 | $289.87 | -1.22% | 910.43K |
| Jul 8, 2026 | $293.37 | $294.53 | $290.72 | $293.44 | -0.66% | 1.25M |
| Jul 7, 2026 | $303.60 | $304.50 | $294.38 | $295.40 | -1.95% | 1.25M |
| Jul 6, 2026 | $301.81 | $302.82 | $297.77 | $301.27 | -0.26% | 900.92K |
| Jul 2, 2026 | $297.23 | $303.10 | $296.43 | $302.07 | +3.37% | 1.42M |
| Jul 1, 2026 | $293.99 | $296.35 | $291.93 | $292.23 | +0.56% | 1.91M |
| Jun 30, 2026 | $290.59 | $291.76 | $288.00 | $290.59 | +0.42% | 2.21M |
| Jun 29, 2026 | $290.87 | $293.13 | $287.24 | $289.38 | -0.64% | 1.32M |
| Jun 26, 2026 | $290.16 | $296.62 | $288.70 | $291.25 | +0.95% | 2.16M |
| Jun 25, 2026 | $288.66 | $294.12 | $286.50 | $288.52 | +0.44% | 1.43M |
| Jun 24, 2026 | $294.90 | $296.09 | $287.11 | $287.27 | -2.21% | 2.44M |
| Jun 23, 2026 | $288.58 | $294.28 | $286.66 | $293.77 | +2.78% | 2.40M |
| Jun 22, 2026 | $292.00 | $292.54 | $282.41 | $285.83 | -3.05% | 2.55M |
| Jun 18, 2026 | $315.12 | $317.57 | $291.66 | $294.82 | -5.86% | 2.71M |
| Jun 17, 2026 | $308.66 | $318.52 | $308.54 | $313.17 | +0.88% | 1.52M |
| Jun 16, 2026 | $304.10 | $311.10 | $302.71 | $310.45 | +2.06% | 1.37M |
| Jun 15, 2026 | $307.50 | $308.57 | $300.36 | $304.17 | -1.18% | 1.41M |
| Jun 12, 2026 | $312.93 | $313.30 | $306.00 | $307.79 | -1.40% | 878.34K |
| Jun 11, 2026 | $304.16 | $315.72 | $303.81 | $312.17 | +3.03% | 1.15M |
| Jun 10, 2026 | $309.40 | $310.00 | $302.88 | $303.00 | -1.68% | 794.51K |
| Jun 9, 2026 | $303.36 | $308.20 | $302.24 | $308.17 | +2.01% | 957.04K |
| Jun 8, 2026 | $306.52 | $308.71 | $299.39 | $302.10 | -1.86% | 1.01M |
| Jun 5, 2026 | $309.98 | $311.46 | $306.45 | $307.83 | -0.63% | 793.35K |
| Jun 4, 2026 | $308.28 | $309.97 | $306.31 | $309.78 | +2.09% | 887.40K |
| Jun 3, 2026 | $305.53 | $309.03 | $301.49 | $303.45 | -1.52% | 934.65K |
| Jun 2, 2026 | $308.12 | $310.49 | $307.17 | $308.12 | -0.47% | 804.43K |
| Jun 1, 2026 | $312.38 | $313.03 | $307.53 | $309.59 | -1.77% | 1.06M |
| May 29, 2026 | $314.60 | $315.29 | $308.74 | $315.18 | +0.13% | 1.76M |
| May 28, 2026 | $310.39 | $315.39 | $310.39 | $314.78 | +1.85% | 1.68M |
| May 27, 2026 | $311.03 | $312.74 | $308.15 | $309.05 | -1.41% | 966.21K |
| May 26, 2026 | $313.84 | $314.49 | $309.20 | $313.47 | +0.48% | 912.70K |
| May 22, 2026 | $309.03 | $312.26 | $306.33 | $311.98 | +1.84% | 945.02K |
| May 21, 2026 | $308.85 | $309.26 | $305.00 | $306.33 | -0.91% | 883.47K |
| May 20, 2026 | $309.00 | $311.10 | $303.59 | $309.15 | +0.32% | 1.58M |
| May 19, 2026 | $311.79 | $311.88 | $304.95 | $308.15 | -0.97% | 1.20M |
| May 18, 2026 | $303.99 | $311.31 | $303.12 | $311.16 | +2.56% | 1.14M |
| May 15, 2026 | $306.99 | $309.86 | $303.18 | $303.39 | -1.38% | 1.27M |
| May 14, 2026 | $305.78 | $310.51 | $304.39 | $307.62 | +0.88% | 980.00K |
| May 13, 2026 | $306.57 | $307.59 | $298.04 | $304.93 | -1.47% | 842.92K |
| May 12, 2026 | $302.35 | $310.26 | $302.02 | $309.47 | +2.35% | 1.37M |
| May 11, 2026 | $298.00 | $303.91 | $296.67 | $302.35 | +0.90% | 1.30M |
| May 8, 2026 | $300.84 | $302.97 | $297.66 | $299.64 | — | 1.19M |
