Get the latest news and money-making tips to your inbox

Your easy way to stay informed

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

172.45+3.74 (+2.21%)

As of 12:12PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Oct 2021	168.57	172.58	168.27	172.45	172.45	208,385
15 Oct 2021	168.81	169.58	167.95	168.71	168.71	1,094,700
14 Oct 2021	165.59	168.46	165.59	168.27	168.27	583,200
13 Oct 2021	162.43	165.00	161.60	164.03	164.03	893,700
12 Oct 2021	162.94	162.97	160.43	161.31	161.31	915,600
11 Oct 2021	161.14	163.56	161.01	161.68	161.68	706,900
08 Oct 2021	163.25	163.43	160.94	161.76	161.76	670,400
07 Oct 2021	163.15	166.32	162.76	163.23	163.23	1,037,300
06 Oct 2021	160.71	162.17	159.07	161.15	161.15	1,037,500
05 Oct 2021	161.92	163.79	161.32	162.75	162.75	812,400
04 Oct 2021	164.88	165.54	159.39	161.16	161.16	1,187,200
01 Oct 2021	164.73	166.25	163.23	165.42	165.42	801,000
30 Sept 2021	167.64	168.91	164.21	164.29	164.29	1,240,900
29 Sept 2021	168.57	170.46	166.79	166.89	166.89	1,126,400
28 Sept 2021	175.01	175.76	167.90	167.90	167.90	1,394,000
27 Sept 2021	177.29	177.57	175.50	176.83	176.83	876,900
24 Sept 2021	178.87	179.12	177.64	178.38	178.38	576,800
23 Sept 2021	177.63	180.71	177.34	179.75	179.75	634,500
22 Sept 2021	174.92	177.51	174.28	176.72	176.72	642,800
21 Sept 2021	175.29	175.29	172.77	174.23	174.23	704,400
20 Sept 2021	174.88	174.88	172.53	173.88	173.88	1,109,800
17 Sept 2021	178.52	179.99	177.18	177.45	177.45	1,167,200
16 Sept 2021	179.33	179.99	178.11	179.78	179.78	609,600
15 Sept 2021	178.61	180.40	177.77	179.64	179.64	578,500
14 Sept 2021	178.93	179.15	177.50	178.17	178.17	923,900
13 Sept 2021	181.00	181.09	176.90	178.17	178.17	1,351,700
10 Sept 2021	181.95	182.00	179.92	180.14	180.14	628,400
09 Sept 2021	181.91	181.91	180.16	180.79	180.79	939,900
08 Sept 2021	180.70	181.56	179.31	181.46	181.46	529,800
07 Sept 2021	181.10	182.49	180.43	181.17	181.17	596,300
03 Sept 2021	180.25	182.14	180.00	181.28	181.28	715,500
02 Sept 2021	179.73	180.32	178.98	180.29	180.29	554,700
01 Sept 2021	178.96	179.85	177.01	178.72	178.72	1,335,200
31 Aug 2021	180.04	180.07	177.28	179.38	179.38	1,017,700
30 Aug 2021	177.77	180.40	177.77	179.09	179.09	597,000
27 Aug 2021	176.00	178.32	174.82	177.51	177.51	786,600
26 Aug 2021	174.58	175.90	173.96	175.58	175.58	1,067,900
25 Aug 2021	174.79	175.32	173.93	174.64	174.64	1,146,900
24 Aug 2021	173.25	175.14	172.75	174.93	174.93	1,066,000
23 Aug 2021	169.49	172.91	169.34	171.32	171.32	804,100
20 Aug 2021	166.36	169.22	166.08	168.79	168.79	801,800
19 Aug 2021	163.64	168.94	161.11	166.69	166.69	1,389,600
18 Aug 2021	163.80	165.26	163.11	163.66	163.66	1,066,300
17 Aug 2021	165.75	165.81	163.18	164.42	164.42	543,400
16 Aug 2021	165.59	166.69	164.47	166.65	166.65	452,900
13 Aug 2021	165.43	166.25	164.16	166.10	166.10	503,500
12 Aug 2021	165.00	165.11	163.23	165.03	165.03	576,200
11 Aug 2021	165.61	165.62	163.67	165.05	165.05	585,100
10 Aug 2021	167.58	167.99	164.51	165.63	165.63	680,200
09 Aug 2021	166.42	167.15	166.07	166.95	166.95	501,200
06 Aug 2021	166.59	167.63	166.00	166.60	166.60	587,000
05 Aug 2021	167.40	167.62	165.53	166.40	166.40	951,800
04 Aug 2021	166.30	168.17	166.04	167.07	167.07	598,200
03 Aug 2021	165.42	166.88	164.48	166.71	166.71	758,700
02 Aug 2021	165.00	165.48	163.80	164.91	164.91	848,400
30 July 2021	161.03	164.88	161.03	164.55	164.55	1,047,200
29 July 2021	160.99	162.86	160.71	161.71	161.71	829,800
28 July 2021	159.27	161.20	159.02	160.15	160.15	663,300
27 July 2021	159.83	159.83	156.23	158.84	158.84	894,000
26 July 2021	159.50	159.98	158.33	159.98	159.98	510,800
23 July 2021	159.55	160.86	158.23	159.70	159.70	546,400
22 July 2021	159.00	159.38	158.25	158.58	158.58	544,800
21 July 2021	157.07	158.49	156.63	158.46	158.46	470,100
20 July 2021	155.60	157.44	155.02	156.59	156.59	849,200
19 July 2021	153.07	154.88	152.96	154.78	154.78	799,300
16 July 2021	157.19	157.75	154.84	155.01	155.01	2,269,900
15 July 2021	157.16	157.41	155.61	156.56	156.56	848,800
14 July 2021	158.19	158.82	157.30	157.92	157.92	761,700
13 July 2021	157.72	158.58	156.99	157.42	157.42	743,200
12 July 2021	156.50	158.13	156.06	157.72	157.72	1,397,200
09 July 2021	154.92	155.91	154.06	155.81	155.81	475,500
08 July 2021	153.53	155.59	151.85	154.17	154.17	512,100
07 July 2021	155.00	155.52	153.46	155.30	155.30	788,800
06 July 2021	153.40	154.31	151.54	154.16	154.16	700,900
02 July 2021	152.52	153.43	150.35	153.15	153.15	836,500
01 July 2021	154.52	154.52	152.93	153.56	153.56	1,137,300
30 June 2021	155.00	155.10	153.81	154.41	154.41	939,600
29 June 2021	154.41	155.88	154.01	155.79	155.79	600,100
28 June 2021	153.24	154.88	153.11	154.41	154.41	500,400
25 June 2021	153.04	153.98	152.70	153.32	153.32	1,026,300
24 June 2021	151.90	153.21	151.15	152.66	152.66	605,000
23 June 2021	150.61	151.27	150.25	150.95	150.95	1,665,900
22 June 2021	148.61	150.80	148.07	150.57	150.57	917,000
21 June 2021	148.03	149.47	146.31	149.08	149.08	986,500
18 June 2021	148.31	149.62	146.90	147.48	147.48	1,533,500
17 June 2021	148.90	151.93	148.53	149.35	149.35	982,300
16 June 2021	148.50	149.73	147.45	148.90	148.90	788,500
15 June 2021	149.34	150.69	147.80	147.98	147.98	1,198,100
14 June 2021	148.19	148.67	146.93	148.58	148.58	670,100
11 June 2021	149.15	149.15	146.93	147.83	147.83	637,300
10 June 2021	147.00	148.98	146.67	148.94	148.94	413,000
09 June 2021	149.14	149.26	146.90	146.97	146.97	462,100
08 June 2021	148.92	149.43	147.88	148.74	148.74	655,900
07 June 2021	148.88	150.05	147.36	148.15	148.15	908,500
04 June 2021	145.59	149.20	145.59	148.88	148.88	1,105,100
03 June 2021	143.79	145.50	142.60	145.03	145.03	997,500
02 June 2021	141.62	143.99	141.22	143.93	143.93	841,600
01 June 2021	143.07	143.90	141.96	141.97	141.97	829,500
28 May 2021	141.00	142.61	140.88	142.38	142.38	785,200
27 May 2021	141.30	142.15	140.18	140.54	140.54	1,148,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,689.70+15.50(+0.20%)

AUD/USD0.7419-0.0002(-0.02%)

ASX 2007,381.10+19.10(+0.26%)

OIL82.05-0.23(-0.28%)

GOLD1,767.40-0.90(-0.05%)

BTC-AUD83,732.67+1,304.87(+1.58%)

Get the latest news and money-making tips to your inbox

Keysight Technologies, Inc. (KEYS)

ALL ORDS
7,689.70
+15.50(+0.20%)

AUD/USD
0.7419
-0.0002(-0.02%)

ASX 200
7,381.10
+19.10(+0.26%)

OIL
82.05
-0.23(-0.28%)

GOLD
1,767.40
-0.90(-0.05%)

BTC-AUD
83,732.67
+1,304.87(+1.58%)