Skip to main content

Keysight Technologies Inc. Common Stock (NY:KEYS)

163.43 -3.10 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 165.66 165.85 163.11 163.43 703,379 -3.10(-1.86%)
Aug 28, 2025 165.86 166.56 164.72 166.53 958,465 +1.51(+0.92%)
Aug 27, 2025 163.98 165.38 163.66 165.02 771,544 +0.63(+0.38%)
Aug 26, 2025 165.20 166.75 164.17 164.39 1,296,679 -0.93(-0.56%)
Aug 25, 2025 166.51 166.69 164.69 165.32 798,051 -1.55(-0.93%)
Aug 22, 2025 162.17 167.99 161.16 166.87 1,035,089 +6.28(+3.91%)
Aug 21, 2025 157.98 160.71 157.72 160.59 1,209,655 +2.08(+1.31%)
Aug 20, 2025 155.87 158.88 152.85 158.51 2,598,728 -4.97(-3.04%)
Aug 19, 2025 165.01 166.20 163.12 163.48 1,542,903 -0.95(-0.58%)
Aug 18, 2025 163.62 165.38 163.44 164.43 1,411,232 +1.03(+0.63%)
Aug 15, 2025 164.55 164.55 162.62 163.40 1,061,160 -1.08(-0.66%)
Aug 14, 2025 168.25 168.53 162.72 164.48 841,755 -5.74(-3.37%)
Aug 13, 2025 167.74 170.54 167.34 170.22 1,158,524 +3.13(+1.87%)
Aug 12, 2025 162.45 167.16 161.92 167.09 857,809 +5.60(+3.47%)
Aug 11, 2025 164.74 165.90 161.25 161.49 744,740 -3.47(-2.10%)
Aug 08, 2025 162.44 165.92 161.40 164.96 715,579 +3.71(+2.30%)
Aug 07, 2025 162.99 162.99 160.00 161.25 589,624 +0.50(+0.31%)
Aug 06, 2025 161.90 162.20 159.75 160.75 666,685 -0.57(-0.35%)
Aug 05, 2025 162.64 162.97 158.76 161.32 1,014,490 -0.40(-0.25%)
Aug 04, 2025 159.44 161.84 158.72 161.72 1,028,940 +3.04(+1.92%)
Aug 01, 2025 161.06 161.06 156.13 158.68 853,174 -5.23(-3.19%)
Jul 31, 2025 166.47 167.65 163.88 163.91 791,196 -3.64(-2.17%)
Jul 30, 2025 168.00 168.73 166.04 167.55 887,038 +0.54(+0.32%)
Jul 29, 2025 168.10 168.61 165.93 167.01 791,694 +0.41(+0.25%)
Jul 28, 2025 166.49 167.37 165.83 166.60 651,968 +0.15(+0.09%)
Jul 25, 2025 165.43 166.74 164.97 166.45 766,652 +0.84(+0.51%)
Jul 24, 2025 167.01 167.13 164.78 165.61 758,351 -2.38(-1.42%)
Jul 23, 2025 166.00 168.11 164.76 167.99 755,850 +2.72(+1.65%)
Jul 22, 2025 162.89 165.90 162.33 165.27 692,393 +2.27(+1.39%)
Jul 21, 2025 163.63 164.30 162.78 163.00 664,171 +0.55(+0.34%)
Jul 18, 2025 163.55 164.11 161.44 162.45 703,765 -0.61(-0.37%)
Jul 17, 2025 160.29 163.42 160.26 163.06 803,238 +2.80(+1.75%)
Jul 16, 2025 162.06 162.29 157.91 160.26 778,752 -1.70(-1.05%)
Jul 15, 2025 164.69 164.69 161.76 161.96 974,981 -1.38(-0.84%)
Jul 14, 2025 162.73 164.09 161.30 163.34 612,138 -0.35(-0.21%)
Jul 11, 2025 163.50 164.54 163.25 163.69 734,183 -1.15(-0.70%)
Jul 10, 2025 164.55 165.86 163.33 164.84 768,191 +0.94(+0.57%)
Jul 09, 2025 164.15 164.52 161.75 163.90 749,226 +0.39(+0.24%)
Jul 08, 2025 164.03 164.94 162.91 163.51 1,048,033 +1.06(+0.65%)
Jul 07, 2025 165.42 167.15 162.24 162.45 744,708 -4.60(-2.75%)
Jul 03, 2025 166.04 167.39 161.65 167.05 478,794 +1.53(+0.92%)
Jul 02, 2025 164.08 165.64 162.11 165.52 700,506 +1.05(+0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.