Get our best money-saving hacks and pro tips now

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

156.70

+0.26

(+0.17%)

At close: 04:04PM EDT

157.52

+0.82

(+0.52%)

After hours:

04:55PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	156.18	156.75	154.68	156.70	156.70	930,600
23 Mar 2023	155.66	159.00	154.90	156.44	156.44	1,529,500
22 Mar 2023	156.62	159.28	154.77	154.83	154.83	726,700
21 Mar 2023	156.99	157.85	155.63	157.25	157.25	975,900
20 Mar 2023	154.88	157.88	154.88	155.56	155.56	830,900
17 Mar 2023	155.51	155.93	152.89	155.16	155.16	2,392,100
16 Mar 2023	154.21	155.92	153.66	155.39	155.39	2,006,700
15 Mar 2023	154.16	155.47	152.58	154.45	154.45	948,100
14 Mar 2023	156.83	158.30	155.09	156.77	156.77	1,143,300
13 Mar 2023	153.38	157.22	152.27	154.19	154.19	976,000
10 Mar 2023	157.18	157.73	153.21	154.51	154.51	859,200
09 Mar 2023	159.21	160.34	157.21	157.42	157.42	1,235,200
08 Mar 2023	158.50	159.28	156.97	158.38	158.38	1,499,900
07 Mar 2023	159.99	160.68	157.33	158.01	158.01	1,104,400
06 Mar 2023	160.34	161.43	158.95	159.36	159.36	1,050,400
03 Mar 2023	157.50	159.70	157.33	159.70	159.70	1,148,000
02 Mar 2023	155.78	157.90	154.70	157.84	157.84	1,130,800
01 Mar 2023	159.49	160.65	155.79	157.12	157.12	1,196,000
28 Feb 2023	160.92	161.60	159.72	159.96	159.96	1,932,200
27 Feb 2023	159.38	161.77	158.85	161.23	161.23	1,189,600
24 Feb 2023	158.78	158.98	154.79	157.81	157.81	1,630,600
23 Feb 2023	160.87	161.99	158.41	160.86	160.86	2,732,200
22 Feb 2023	160.65	163.51	151.31	159.72	159.72	6,279,500
21 Feb 2023	184.29	185.69	182.98	182.98	182.98	1,765,600
17 Feb 2023	185.89	187.49	185.08	185.78	185.78	1,145,800
16 Feb 2023	186.65	189.32	185.96	186.97	186.97	1,002,600
15 Feb 2023	184.67	188.57	184.67	188.51	188.51	943,800
14 Feb 2023	183.86	186.73	183.21	185.24	185.24	902,400
13 Feb 2023	181.31	184.39	181.02	184.00	184.00	647,500
10 Feb 2023	181.25	182.13	180.26	180.75	180.75	1,054,200
09 Feb 2023	183.08	184.83	181.60	182.52	182.52	1,106,200
08 Feb 2023	182.02	183.41	180.37	181.38	181.38	576,600
07 Feb 2023	178.48	183.35	177.67	182.97	182.97	892,200
06 Feb 2023	179.62	180.86	178.56	179.23	179.23	875,400
03 Feb 2023	180.29	184.61	180.29	181.40	181.40	708,400
02 Feb 2023	181.49	183.55	179.72	182.18	182.18	1,133,600
01 Feb 2023	178.22	180.48	175.98	179.49	179.49	1,148,300
31 Jan 2023	177.34	179.44	176.72	179.35	179.35	1,001,500
30 Jan 2023	176.13	177.79	175.54	176.91	176.91	1,116,900
27 Jan 2023	178.81	179.84	177.24	177.45	177.45	1,182,400
26 Jan 2023	181.47	182.33	179.06	180.06	180.06	1,051,600
25 Jan 2023	177.71	180.89	175.85	180.85	180.85	1,040,500
24 Jan 2023	180.55	181.72	178.92	180.21	180.21	594,000
23 Jan 2023	178.77	181.96	177.75	180.55	180.55	1,008,300
20 Jan 2023	177.11	179.27	176.00	178.92	178.92	1,015,400
19 Jan 2023	180.43	181.34	176.20	176.72	176.72	1,099,500
18 Jan 2023	186.02	188.01	181.26	181.49	181.49	1,147,400
17 Jan 2023	180.98	185.80	180.61	184.96	184.96	1,508,000
13 Jan 2023	177.16	180.90	177.16	180.61	180.61	953,500
12 Jan 2023	179.37	180.50	177.63	177.92	177.92	668,100
11 Jan 2023	175.91	179.45	174.69	179.44	179.44	904,900
10 Jan 2023	177.24	178.47	175.85	178.01	178.01	1,085,600
09 Jan 2023	177.28	180.62	175.98	176.61	176.61	1,264,200
06 Jan 2023	171.42	176.40	170.29	175.42	175.42	701,100
05 Jan 2023	169.14	170.39	167.81	168.87	168.87	792,000
04 Jan 2023	172.81	174.03	168.92	170.49	170.49	687,800
03 Jan 2023	172.87	172.87	169.40	170.94	170.94	978,800
30 Dec 2022	170.50	171.11	169.06	171.07	171.07	433,500
29 Dec 2022	169.40	172.55	168.63	172.20	172.20	517,500
28 Dec 2022	169.79	170.62	167.44	167.66	167.66	462,500
27 Dec 2022	169.95	170.54	168.31	169.63	169.63	509,300
23 Dec 2022	169.32	170.07	168.09	169.83	169.83	562,900
22 Dec 2022	172.57	172.85	166.43	169.78	169.78	859,200
21 Dec 2022	173.07	174.74	172.11	174.07	174.07	709,300
20 Dec 2022	171.01	173.09	170.90	172.34	172.34	887,300
19 Dec 2022	173.59	173.72	170.65	171.38	171.38	944,400
16 Dec 2022	174.48	175.40	173.30	173.85	173.85	1,612,100
15 Dec 2022	180.46	180.48	175.94	176.18	176.18	756,100
14 Dec 2022	184.81	186.73	181.89	182.98	182.98	900,400
13 Dec 2022	187.35	189.45	183.32	185.20	185.20	1,154,100
12 Dec 2022	181.43	183.10	180.21	183.10	183.10	780,400
09 Dec 2022	181.10	182.78	180.37	180.72	180.72	1,536,800
08 Dec 2022	179.03	181.98	178.58	181.05	181.05	980,400
07 Dec 2022	175.98	177.87	174.48	177.70	177.70	587,100
06 Dec 2022	177.91	178.79	174.89	176.83	176.83	631,000
05 Dec 2022	178.88	179.28	176.95	178.56	178.56	715,900
02 Dec 2022	179.09	180.74	178.04	180.53	180.53	811,700
01 Dec 2022	180.85	185.58	180.85	181.48	181.48	979,100
30 Nov 2022	173.43	180.93	172.46	180.89	180.89	1,789,900
29 Nov 2022	173.45	174.96	172.82	173.11	173.11	919,400
28 Nov 2022	175.09	176.64	173.02	173.59	173.59	1,339,200
25 Nov 2022	176.50	177.25	175.88	176.62	176.62	413,600
23 Nov 2022	174.97	177.92	174.53	176.04	176.04	831,300
22 Nov 2022	172.82	175.83	172.24	174.28	174.28	916,200
21 Nov 2022	170.96	173.43	170.96	172.13	172.13	1,268,700
18 Nov 2022	172.00	173.76	168.90	171.90	171.90	1,281,500
17 Nov 2022	164.31	166.38	163.21	166.03	166.03	1,072,000
16 Nov 2022	172.02	172.02	166.52	166.57	166.57	958,200
15 Nov 2022	174.19	175.99	171.33	172.48	172.48	782,700
14 Nov 2022	171.34	174.64	171.00	171.04	171.04	897,000
11 Nov 2022	172.38	172.89	170.17	172.18	172.18	1,018,300
10 Nov 2022	167.00	171.90	165.99	171.71	171.71	1,268,200
09 Nov 2022	162.76	163.08	160.63	161.02	161.02	720,000
08 Nov 2022	164.26	166.07	162.02	163.62	163.62	1,047,100
07 Nov 2022	165.04	165.64	162.08	163.52	163.52	960,500
04 Nov 2022	169.14	169.14	159.38	163.85	163.85	1,561,600
03 Nov 2022	165.57	168.52	164.15	166.97	166.97	796,000
02 Nov 2022	173.50	173.89	166.93	167.10	167.10	1,256,100
01 Nov 2022	176.22	176.57	172.74	173.98	173.98	755,800
31 Oct 2022	176.17	176.26	173.07	174.15	174.15	1,039,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,156.00+18.40(+0.26%)

ASX 2006,971.60+16.40(+0.24%)

AUD/USD0.6647-0.0001(-0.02%)

OIL69.63+0.37(+0.53%)

GOLD1,977.60-6.20(-0.31%)

Bitcoin AUD42,140.17+670.86(+1.62%)

Get our best money-saving hacks and pro tips now

Keysight Technologies, Inc. (KEYS)

ALL ORDS
7,156.00
+18.40(+0.26%)

ASX 200
6,971.60
+16.40(+0.24%)

AUD/USD
0.6647
-0.0001(-0.02%)

OIL
69.63
+0.37(+0.53%)

GOLD
1,977.60
-6.20(-0.31%)

Bitcoin AUD
42,140.17
+670.86(+1.62%)