Mail

KEYS - Keysight Technologies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	158.06	162.33	158.06	161.63	161.63	1,087,400
25 May 2023	156.67	158.14	156.17	157.10	157.10	1,251,600
24 May 2023	155.79	156.49	155.00	155.46	155.46	1,084,600
23 May 2023	158.41	159.40	157.08	157.49	157.49	1,008,000
22 May 2023	157.00	159.24	156.75	158.72	158.72	902,000
19 May 2023	157.49	158.98	156.89	157.19	157.19	1,117,100
18 May 2023	157.00	157.78	155.27	157.72	157.72	1,374,300
17 May 2023	159.98	161.65	155.92	157.66	157.66	2,668,100
16 May 2023	148.13	149.23	146.34	146.52	146.52	1,977,300
15 May 2023	146.00	148.85	144.90	148.80	148.80	1,539,400
12 May 2023	145.29	145.54	143.99	145.27	145.27	875,600
11 May 2023	145.84	145.84	143.53	144.51	144.51	1,023,400
10 May 2023	144.68	145.77	143.43	145.67	145.67	1,080,300
09 May 2023	141.93	143.17	141.47	143.00	143.00	548,700
08 May 2023	144.35	144.83	142.61	143.13	143.13	791,400
05 May 2023	142.00	143.84	141.71	143.66	143.66	848,900
04 May 2023	142.04	142.61	140.67	141.27	141.27	862,000
03 May 2023	143.49	144.99	142.52	142.57	142.57	1,262,200
02 May 2023	144.03	144.39	141.17	142.42	142.42	1,356,800
01 May 2023	144.71	145.99	144.46	144.54	144.54	1,568,200
28 Apr 2023	141.46	144.72	141.40	144.64	144.64	1,949,000
27 Apr 2023	141.45	142.18	139.63	141.89	141.89	1,254,000
26 Apr 2023	141.12	142.08	140.64	141.25	141.25	1,068,700
25 Apr 2023	146.60	146.60	141.87	141.97	141.97	1,910,100
24 Apr 2023	147.94	148.32	145.91	146.83	146.83	799,100
21 Apr 2023	148.30	148.82	147.22	148.37	148.37	573,800
20 Apr 2023	147.16	149.23	146.30	147.80	147.80	988,600
19 Apr 2023	149.61	149.71	146.93	148.63	148.63	1,463,000
18 Apr 2023	153.74	153.95	149.78	150.27	150.27	1,853,200
17 Apr 2023	158.70	158.70	151.50	153.03	153.03	1,925,100
14 Apr 2023	159.61	161.65	158.76	159.56	159.56	720,800
13 Apr 2023	158.09	160.14	157.38	159.76	159.76	887,700
12 Apr 2023	157.72	159.60	157.29	157.69	157.69	1,064,600
11 Apr 2023	158.08	158.43	155.95	156.17	156.17	999,700
10 Apr 2023	155.00	157.44	155.00	157.41	157.41	501,100
06 Apr 2023	154.50	156.68	153.66	155.75	155.75	869,700
05 Apr 2023	156.49	157.35	155.53	155.96	155.96	915,400
04 Apr 2023	161.36	161.77	156.51	157.30	157.30	1,755,900
03 Apr 2023	159.91	161.32	159.29	161.07	161.07	683,000
31 Mar 2023	158.63	161.71	158.32	161.48	161.48	932,200
30 Mar 2023	158.27	159.44	157.58	158.07	158.07	737,200
29 Mar 2023	157.13	157.45	155.51	156.65	156.65	602,400
28 Mar 2023	155.45	155.48	153.99	155.31	155.31	483,100
27 Mar 2023	157.72	158.10	155.65	155.75	155.75	556,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...