Keysight Technologies, Inc. KEYS
297.68 USD -6.55 (-2.15%)
Regular-session close
291.19 -6.49 -2.18%
After hours · Nov 13, 6:43 PM ET
291.57 Day range 305.86
169.67 52-week range 388.03
- YTD
- +46.50%
- 1 year
- +66.89%
KEYS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 303.96 | 305.86 | 291.57 | 297.68 | -6.55 | -2.15% | 997,564 |
| Nov 12, 2026 | 295.70 | 309.24 | 293.43 | 304.23 | -1.41 | -0.46% | 1,039,300 |
| Nov 11, 2026 | 307.60 | 313.49 | 302.34 | 305.64 | +14.18 | +4.87% | 1,281,700 |
| Nov 10, 2026 | 286.58 | 295.44 | 285.00 | 291.46 | +2.49 | +0.86% | 1,256,500 |
| Nov 9, 2026 | 278.50 | 292.07 | 275.77 | 288.97 | +16.84 | +6.19% | 1,192,600 |
| Nov 6, 2026 | 277.14 | 277.34 | 265.16 | 272.13 | +11.52 | +4.42% | 2,547,600 |
| Nov 5, 2026 | 277.50 | 277.50 | 257.93 | 260.61 | -25.25 | -8.83% | 2,106,300 |
| Nov 4, 2026 | 304.10 | 305.97 | 278.59 | 285.86 | -19.25 | -6.31% | 2,164,000 |
| Nov 3, 2026 | 305.19 | 312.44 | 302.00 | 305.11 | +6.17 | +2.06% | 1,113,100 |
| Nov 2, 2026 | 312.15 | 316.95 | 298.52 | 298.94 | -8.26 | -2.69% | 1,581,500 |
| Oct 30, 2026 | 315.53 | 320.00 | 301.02 | 307.20 | -22.64 | -6.86% | 1,904,700 |
| Oct 29, 2026 | 332.02 | 335.48 | 328.48 | 329.84 | -5.66 | -1.69% | 1,386,500 |
| Oct 28, 2026 | 339.86 | 340.43 | 333.81 | 335.50 | -0.60 | -0.18% | 1,185,700 |
| Oct 27, 2026 | 332.29 | 336.47 | 329.04 | 336.10 | +10.06 | +3.09% | 1,311,500 |
| Oct 26, 2026 | 318.93 | 328.62 | 316.21 | 326.04 | +11.27 | +3.58% | 1,402,400 |
| Oct 23, 2026 | 308.25 | 317.38 | 305.01 | 314.77 | +3.25 | +1.04% | 1,601,900 |
| Oct 22, 2026 | 331.11 | 332.42 | 309.52 | 311.52 | -29.83 | -8.74% | 1,878,500 |
| Oct 21, 2026 | 340.91 | 343.98 | 339.07 | 341.35 | +7.19 | +2.15% | 1,042,200 |
| Oct 20, 2026 | 330.11 | 339.77 | 326.37 | 334.16 | -1.70 | -0.51% | 923,900 |
| Oct 19, 2026 | 341.23 | 342.48 | 335.38 | 335.86 | +4.65 | +1.40% | 1,117,200 |
| Oct 16, 2026 | 338.96 | 340.42 | 330.46 | 331.21 | -10.87 | -3.18% | 1,288,500 |
| Oct 15, 2026 | 344.08 | 344.81 | 323.07 | 342.08 | -15.54 | -4.35% | 1,765,000 |
| Oct 14, 2026 | 365.00 | 371.21 | 356.44 | 357.62 | -12.60 | -3.40% | 1,723,000 |
| Oct 13, 2026 | 369.22 | 373.69 | 360.87 | 370.22 | -7.48 | -1.98% | 1,168,500 |
| Oct 12, 2026 | 382.00 | 382.43 | 376.12 | 377.70 | -5.05 | -1.32% | 639,400 |
| Oct 9, 2026 | 380.75 | 383.20 | 372.46 | 382.75 | +8.08 | +2.16% | 899,500 |
| Oct 8, 2026 | 376.20 | 381.20 | 369.90 | 374.67 | -6.75 | -1.77% | 1,992,700 |
| Oct 7, 2026 | 380.78 | 385.97 | 375.00 | 381.42 | -6.61 | -1.70% | 1,039,500 |
| Oct 6, 2026 | 387.49 | 389.93 | 384.07 | 388.03 | +3.86 | +1.00% | 1,479,700 |
| Oct 5, 2026 | 386.89 | 388.75 | 383.46 | 384.17 | -0.47 | -0.12% | 850,800 |
| Oct 2, 2026 | 380.73 | 387.93 | 378.24 | 384.64 | +10.76 | +2.88% | 1,255,000 |
| Oct 1, 2026 | 367.20 | 376.67 | 363.01 | 373.88 | +9.84 | +2.70% | 1,274,300 |
| Sep 30, 2026 | 362.00 | 366.77 | 359.75 | 364.04 | +3.39 | +0.94% | 964,500 |
| Sep 29, 2026 | 363.00 | 364.95 | 356.60 | 360.65 | +0.91 | +0.25% | 883,300 |
| Sep 28, 2026 | 361.09 | 364.19 | 355.33 | 359.74 | -2.41 | -0.67% | 862,600 |
| Sep 25, 2026 | 361.96 | 366.88 | 358.70 | 362.15 | +4.61 | +1.29% | 1,221,900 |
| Sep 24, 2026 | 346.50 | 358.74 | 343.78 | 357.54 | +4.18 | +1.18% | 845,000 |
| Sep 23, 2026 | 347.19 | 353.67 | 340.87 | 353.36 | +6.04 | +1.74% | 1,421,900 |
| Sep 22, 2026 | 339.89 | 348.60 | 338.98 | 347.32 | +5.29 | +1.55% | 887,400 |
| Sep 21, 2026 | 341.63 | 342.97 | 335.42 | 342.03 | +7.03 | +2.10% | 764,400 |
| Sep 18, 2026 | 334.25 | 336.60 | 331.76 | 335.00 | +3.56 | +1.07% | 1,707,400 |
| Sep 17, 2026 | 330.78 | 337.89 | 327.97 | 331.44 | +9.40 | +2.92% | 1,094,200 |
| Sep 16, 2026 | 318.02 | 324.55 | 316.45 | 322.04 | +8.68 | +2.77% | 1,798,500 |
| Sep 15, 2026 | 316.55 | 319.45 | 311.43 | 313.36 | -1.60 | -0.51% | 1,390,900 |
| Sep 14, 2026 | 325.00 | 326.49 | 314.08 | 314.96 | -23.68 | -6.99% | 1,140,400 |
| Sep 11, 2026 | 332.16 | 339.18 | 331.51 | 338.64 | +12.99 | +3.99% | 522,400 |
| Sep 10, 2026 | 327.76 | 330.65 | 325.31 | 325.65 | -5.36 | -1.62% | 697,300 |
| Sep 9, 2026 | 331.22 | 337.53 | 328.56 | 331.01 | -2.41 | -0.72% | 748,800 |
| Sep 8, 2026 | 330.00 | 333.82 | 325.75 | 333.42 | +6.21 | +1.90% | 1,020,100 |
| Sep 4, 2026 | 326.10 | 329.80 | 324.20 | 327.21 | +4.59 | +1.42% | 605,800 |
| Sep 3, 2026 | 319.09 | 324.13 | 312.00 | 322.62 | +1.04 | +0.32% | 759,700 |
| Sep 2, 2026 | 318.04 | 321.96 | 313.96 | 321.58 | +2.31 | +0.72% | 685,700 |
| Sep 1, 2026 | 321.47 | 322.00 | 316.20 | 319.27 | -3.43 | -1.06% | 831,800 |
| Aug 31, 2026 | 322.49 | 325.00 | 319.17 | 322.70 | +2.73 | +0.85% | 1,493,600 |
| Aug 28, 2026 | 324.41 | 325.86 | 318.05 | 319.97 | -5.85 | -1.80% | 2,195,500 |
| Aug 27, 2026 | 323.82 | 327.49 | 319.41 | 325.82 | +3.95 | +1.23% | 1,326,200 |
| Aug 26, 2026 | 323.13 | 327.07 | 321.03 | 321.87 | +1.75 | +0.55% | 1,137,800 |
| Aug 25, 2026 | 318.22 | 320.73 | 313.86 | 320.12 | +9.46 | +3.05% | 1,606,800 |
| Aug 24, 2026 | 311.09 | 313.82 | 306.85 | 310.66 | -5.47 | -1.73% | 1,038,000 |
| Aug 21, 2026 | 319.22 | 322.73 | 310.27 | 316.13 | -0.38 | -0.12% | 1,200,800 |
| Aug 20, 2026 | 314.66 | 322.69 | 313.20 | 316.51 | -2.94 | -0.92% | 1,911,700 |
| Aug 19, 2026 | 349.00 | 352.00 | 314.52 | 319.45 | -21.55 | -6.32% | 3,875,300 |
| Aug 18, 2026 | 350.00 | 350.89 | 332.64 | 341.00 | -20.15 | -5.58% | 3,525,600 |
| Aug 17, 2026 | 360.00 | 366.41 | 358.01 | 361.15 | +3.33 | +0.93% | 1,817,100 |
| Aug 14, 2026 | 354.06 | 361.09 | 350.10 | 357.82 | +3.97 | +1.12% | 926,800 |
65 days, newest first. Daily bars as drawn on the KEYS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.