News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

159.51

+0.69

(+0.43%)

As of 02:39PM EDT. Market open.

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	158.18	162.12	157.61	159.51	159.51	473,299
29 Sept 2022	158.23	159.11	156.56	158.82	158.82	1,140,100
28 Sept 2022	157.05	160.58	155.45	159.55	159.55	1,095,400
27 Sept 2022	157.66	158.98	155.02	156.91	156.91	1,012,200
26 Sept 2022	156.27	158.07	155.45	155.56	155.56	1,016,000
23 Sept 2022	157.20	157.85	154.46	156.85	156.85	694,300
22 Sept 2022	161.22	161.88	158.69	158.71	158.71	675,400
21 Sept 2022	165.56	167.17	161.96	162.05	162.05	565,800
20 Sept 2022	164.82	165.34	163.03	164.46	164.46	583,900
19 Sept 2022	163.77	166.26	163.21	165.96	165.96	587,300
16 Sept 2022	164.48	165.60	162.80	165.43	165.43	1,637,700
15 Sept 2022	168.12	168.44	164.81	165.66	165.66	690,600
14 Sept 2022	168.36	170.81	166.28	168.11	168.11	911,700
13 Sept 2022	169.50	171.30	167.64	168.36	168.36	667,200
12 Sept 2022	172.90	173.74	171.59	173.70	173.70	997,300
09 Sept 2022	173.34	173.94	171.83	172.36	172.36	1,087,200
08 Sept 2022	169.07	172.97	168.17	172.90	172.90	995,400
07 Sept 2022	165.07	170.93	164.65	169.67	169.67	1,552,000
06 Sept 2022	163.69	164.28	161.45	163.53	163.53	774,600
02 Sept 2022	166.60	166.75	162.29	163.27	163.27	771,100
01 Sept 2022	162.08	164.15	161.06	164.06	164.06	1,007,000
31 Aug 2022	164.75	165.91	163.25	163.89	163.89	1,260,900
30 Aug 2022	167.72	167.72	162.95	164.00	164.00	862,300
29 Aug 2022	164.99	168.72	164.03	166.35	166.35	1,138,400
26 Aug 2022	172.53	172.53	166.89	167.08	167.08	1,049,600
25 Aug 2022	171.85	173.16	170.55	172.61	172.61	661,600
24 Aug 2022	170.51	172.20	170.04	170.89	170.89	598,000
23 Aug 2022	169.95	171.88	169.36	170.23	170.23	688,700
22 Aug 2022	173.10	173.71	170.43	170.60	170.60	773,600
19 Aug 2022	178.24	178.24	175.53	176.23	176.23	1,000,000
18 Aug 2022	176.55	180.67	176.49	179.36	179.36	1,682,100
17 Aug 2022	169.14	170.45	167.73	169.29	169.29	1,033,000
16 Aug 2022	170.24	171.52	169.00	170.63	170.63	632,400
15 Aug 2022	168.95	171.68	168.79	171.13	171.13	692,500
12 Aug 2022	167.44	169.79	167.26	169.60	169.60	795,600
11 Aug 2022	167.83	169.16	166.55	166.72	166.72	744,600
10 Aug 2022	165.89	166.74	164.15	166.56	166.56	646,200
09 Aug 2022	165.40	165.40	161.68	162.51	162.51	715,700
08 Aug 2022	167.95	168.33	164.70	166.22	166.22	670,800
05 Aug 2022	165.93	167.51	164.40	167.26	167.26	468,300
04 Aug 2022	166.24	168.28	165.34	168.02	168.02	577,400
03 Aug 2022	163.22	166.26	162.60	165.54	165.54	610,200
02 Aug 2022	162.16	164.00	161.89	163.08	163.08	656,600
01 Aug 2022	161.16	163.97	160.66	163.65	163.65	672,000
29 July 2022	159.56	163.28	159.34	162.60	162.60	745,600
28 July 2022	156.34	159.63	155.14	159.34	159.34	562,300
27 July 2022	151.96	156.59	151.42	155.60	155.60	852,700
26 July 2022	151.14	152.25	150.38	151.25	151.25	849,400
25 July 2022	150.67	152.14	148.70	152.06	152.06	957,100
22 July 2022	153.17	154.08	149.61	150.58	150.58	903,200
21 July 2022	150.14	153.43	149.57	153.40	153.40	534,100
20 July 2022	147.56	150.23	147.34	149.74	149.74	596,500
19 July 2022	143.48	148.05	143.30	147.55	147.55	933,400
18 July 2022	144.10	144.66	140.78	141.23	141.23	845,600
15 July 2022	140.62	143.65	139.52	143.59	143.59	881,700
14 July 2022	139.69	140.38	137.18	138.57	138.57	1,175,000
13 July 2022	138.27	142.74	137.95	141.63	141.63	908,200
12 July 2022	142.26	143.69	140.24	140.98	140.98	805,200
11 July 2022	141.39	142.79	140.00	141.51	141.51	646,400
08 July 2022	142.23	143.02	141.16	142.66	142.66	522,200
07 July 2022	140.84	144.13	140.84	142.99	142.99	866,400
06 July 2022	138.29	140.92	137.83	139.81	139.81	978,300
05 July 2022	133.67	137.48	133.34	137.35	137.35	541,800
01 July 2022	136.93	137.53	133.61	136.15	136.15	696,400
30 June 2022	136.91	139.47	136.05	137.85	137.85	813,200
29 June 2022	138.76	139.21	136.14	138.68	138.68	864,500
28 June 2022	142.30	143.00	138.71	138.92	138.92	697,300
27 June 2022	141.45	142.99	139.57	141.97	141.97	935,600
24 June 2022	138.92	140.81	138.15	140.48	140.48	2,124,000
23 June 2022	136.35	138.04	135.39	136.92	136.92	733,000
22 June 2022	134.76	137.34	134.58	135.88	135.88	736,700
21 June 2022	135.98	137.93	135.85	136.54	136.54	982,000
17 June 2022	132.62	135.19	131.77	133.80	133.80	1,689,500
16 June 2022	135.03	135.61	130.07	131.05	131.05	968,800
15 June 2022	136.72	140.49	136.01	138.47	138.47	829,600
14 June 2022	134.42	135.63	132.50	135.17	135.17	953,300
13 June 2022	137.22	138.02	133.10	133.55	133.55	1,012,700
10 June 2022	141.40	142.36	139.35	140.53	140.53	986,000
09 June 2022	143.98	145.93	143.84	143.86	143.86	1,087,200
08 June 2022	147.61	148.80	144.45	144.87	144.87	652,000
07 June 2022	145.37	148.86	145.24	148.45	148.45	831,500
06 June 2022	148.66	150.00	145.93	146.63	146.63	580,400
03 June 2022	146.61	147.51	145.62	146.73	146.73	482,500
02 June 2022	143.02	148.87	142.40	148.78	148.78	679,900
01 June 2022	146.18	147.31	142.40	143.55	143.55	828,300
31 May 2022	145.22	147.85	143.72	145.60	145.60	1,908,200
27 May 2022	143.15	145.25	142.68	145.23	145.23	865,600
26 May 2022	138.20	141.94	137.40	141.26	141.26	865,100
25 May 2022	137.97	139.36	136.27	137.45	137.45	1,038,100
24 May 2022	138.92	139.79	136.88	138.85	138.85	1,117,700
23 May 2022	138.95	140.71	138.32	140.16	140.16	1,015,600
20 May 2022	138.70	139.37	133.44	137.80	137.80	1,414,500
19 May 2022	135.84	139.91	135.18	137.10	137.10	1,163,800
18 May 2022	137.00	141.15	134.41	136.00	136.00	2,151,100
17 May 2022	138.22	140.56	136.56	140.37	140.37	1,616,700
16 May 2022	135.40	136.68	134.21	135.18	135.18	868,300
13 May 2022	132.58	137.73	131.76	136.67	136.67	961,000
12 May 2022	130.41	132.02	127.93	130.61	130.61	1,234,300
11 May 2022	134.32	135.99	130.74	131.03	131.03	785,200
10 May 2022	134.69	136.82	131.34	135.09	135.09	1,049,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6422-0.0082(-1.27%)

OIL79.44-1.79(-2.20%)

GOLD1,672.30+3.70(+0.22%)

BTC-AUD30,741.41+446.86(+1.48%)

News that makes you smarter and richer... For free.

Keysight Technologies, Inc. (KEYS)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6422
-0.0082(-1.27%)

OIL
79.44
-1.79(-2.20%)

GOLD
1,672.30
+3.70(+0.22%)

BTC-AUD
30,741.41
+446.86(+1.48%)