5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
-14.76%
6 MONTH PERFORMANCE
-4.36%
YEAR-TO-DATE PERFORMANCE
-9.51%
1 YEAR PERFORMANCE
-1.75%
Keysight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $141.67 | $145.40 (2.63%) | $145.98 | $140.73 | 1.09 M | $25.15 B |
| 04/29/2025 | $143.19 | $144.55 (0.95%) | $145.46 | $142.82 | 646,449 | $25.01 B |
| 04/28/2025 | $143.47 | $143.94 (0.33%) | $145.22 | $141.68 | 734,831 | $24.90 B |
| 04/25/2025 | $143.37 | $144.01 (0.45%) | $144.17 | $141.80 | 802,138 | $25.06 B |
| 04/24/2025 | $138.66 | $143.79 (3.7%) | $144.17 | $137.09 | 1.83 M | $25.02 B |
| 04/23/2025 | $141.54 | $137.29 (-3%) | $143.74 | $136.82 | 911,912 | $23.89 B |
| 04/22/2025 | $133.71 | $135.11 (1.05%) | $135.97 | $133.33 | 708,000 | $23.51 B |
| 04/21/2025 | $133.20 | $131.88 (-0.99%) | $133.83 | $129.88 | 778,463 | $22.95 B |
| 04/17/2025 | $135.69 | $135.46 (-0.17%) | $136.95 | $134.79 | 707,800 | $23.57 B |
| 04/16/2025 | $134.66 | $134.79 (0.1%) | $136.53 | $132.63 | 1.02 M | $23.45 B |
| 04/15/2025 | $136.51 | $136.89 (0.28%) | $139.08 | $136.20 | 709,117 | $23.82 B |
| 04/14/2025 | $138.23 | $136.39 (-1.33%) | $138.40 | $134.83 | 1.32 M | $23.73 B |
| 04/11/2025 | $131.75 | $133.59 (1.4%) | $134.45 | $129.29 | 1.59 M | $23.24 B |
| 04/10/2025 | $137.32 | $133.41 (-2.85%) | $137.68 | $129.26 | 1.36 M | $23.21 B |
| 04/09/2025 | $127.17 | $142.50 (12.05%) | $143.77 | $126.04 | 2.01 M | $24.80 B |
| 04/08/2025 | $134.76 | $127.96 (-5.05%) | $135.96 | $125.01 | 1.22 M | $22.27 B |
| 04/07/2025 | $124.00 | $129.89 (4.75%) | $134.90 | $121.43 | 1.80 M | $22.60 B |
| 04/04/2025 | $132.34 | $127.02 (-4.02%) | $133.77 | $123.90 | 2.11 M | $22.10 B |
| 04/03/2025 | $146.31 | $135.73 (-7.23%) | $146.31 | $134.22 | 1.32 M | $23.62 B |
| 04/02/2025 | $148.01 | $151.71 (2.5%) | $152.58 | $147.95 | 819,454 | $26.40 B |
| 04/01/2025 | $149.58 | $150.04 (0.31%) | $151.38 | $148.03 | 635,549 | $26.11 B |
| 03/31/2025 | $147.17 | $149.77 (1.77%) | $150.74 | $143.98 | 1.44 M | $26.06 B |
| 03/28/2025 | $154.29 | $150.33 (-2.57%) | $155.00 | $149.53 | 767,600 | $26.16 B |
| 03/27/2025 | $155.79 | $155.15 (-0.41%) | $156.35 | $152.89 | 742,500 | $27.00 B |
| 03/26/2025 | $158.69 | $156.40 (-1.44%) | $159.10 | $155.43 | 566,069 | $27.21 B |
| 03/25/2025 | $158.14 | $158.47 (0.21%) | $159.57 | $156.96 | 657,900 | $27.57 B |
| 03/24/2025 | $157.14 | $158.72 (1.01%) | $159.24 | $156.67 | 737,790 | $27.62 B |
| 03/21/2025 | $154.04 | $154.56 (0.34%) | $155.00 | $152.17 | 1.24 M | $26.89 B |
| 03/20/2025 | $154.17 | $155.13 (0.62%) | $156.75 | $154.17 | 714,415 | $26.99 B |
| 03/19/2025 | $153.33 | $155.47 (1.4%) | $157.55 | $152.99 | 946,800 | $27.05 B |
| 03/18/2025 | $153.06 | $152.73 (-0.22%) | $153.77 | $152.01 | 664,800 | $26.58 B |
| 03/17/2025 | $151.58 | $154.24 (1.75%) | $155.29 | $150.76 | 584,700 | $26.84 B |
| 03/14/2025 | $150.00 | $152.03 (1.35%) | $152.20 | $147.99 | 758,417 | $26.45 B |
| 03/13/2025 | $149.74 | $148.16 (-1.06%) | $150.50 | $147.15 | 915,230 | $25.78 B |
| 03/12/2025 | $151.39 | $149.94 (-0.96%) | $152.68 | $148.74 | 899,400 | $26.09 B |
| 03/11/2025 | $152.59 | $149.84 (-1.8%) | $152.83 | $148.88 | 1.52 M | $26.07 B |
| 03/10/2025 | $153.20 | $152.89 (-0.2%) | $154.69 | $151.32 | 1.40 M | $26.60 B |
| 03/07/2025 | $154.17 | $155.89 (1.12%) | $156.78 | $151.90 | 1.00 M | $27.12 B |
| 03/06/2025 | $153.71 | $154.52 (0.53%) | $156.87 | $152.34 | 1.26 M | $26.89 B |
| 03/05/2025 | $153.42 | $156.48 (1.99%) | $156.90 | $151.99 | 883,000 | $27.23 B |
| 03/04/2025 | $154.28 | $153.10 (-0.76%) | $156.34 | $152.46 | 1.33 M | $26.64 B |
| 03/03/2025 | $160.53 | $155.89 (-2.89%) | $162.65 | $155.46 | 1.23 M | $27.12 B |
| 02/28/2025 | $157.31 | $159.53 (1.41%) | $159.61 | $155.52 | 1.78 M | $27.76 B |
| 02/27/2025 | $161.87 | $158.21 (-2.26%) | $164.38 | $158.08 | 1.62 M | $27.53 B |
| 02/26/2025 | $161.72 | $160.36 (-0.84%) | $165.89 | $158.02 | 3.03 M | $27.90 B |
| 02/25/2025 | $170.44 | $172.17 (1.02%) | $173.15 | $167.50 | 1.96 M | $29.96 B |
| 02/24/2025 | $176.05 | $173.47 (-1.47%) | $176.37 | $171.00 | 1.48 M | $30.18 B |
| 02/21/2025 | $185.23 | $175.45 (-5.28%) | $185.23 | $174.47 | 1.85 M | $30.53 B |
| 02/20/2025 | $185.59 | $184.90 (-0.37%) | $185.68 | $183.55 | 700,600 | $32.17 B |
| 02/19/2025 | $184.56 | $185.11 (0.3%) | $186.20 | $183.16 | 923,900 | $32.21 B |
| 02/18/2025 | $184.84 | $184.69 (-0.08%) | $185.12 | $182.56 | 1.17 M | $32.14 B |
| 02/14/2025 | $179.30 | $183.46 (2.32%) | $184.35 | $178.97 | 1.34 M | $31.92 B |
| 02/13/2025 | $177.82 | $179.30 (0.83%) | $179.47 | $176.45 | 632,144 | $31.20 B |
| 02/12/2025 | $173.76 | $177.74 (2.29%) | $177.88 | $173.07 | 784,815 | $30.93 B |
| 02/11/2025 | $175.92 | $176.56 (0.36%) | $178.53 | $175.62 | 695,011 | $30.72 B |
| 02/10/2025 | $176.42 | $177.28 (0.49%) | $177.47 | $174.87 | 1.20 M | $30.85 B |
| 02/07/2025 | $178.36 | $174.32 (-2.27%) | $178.39 | $173.68 | 1.13 M | $30.33 B |
| 02/06/2025 | $177.70 | $177.59 (-0.06%) | $178.73 | $176.63 | 770,400 | $30.90 B |
| 02/05/2025 | $177.68 | $177.52 (-0.09%) | $178.08 | $175.42 | 695,600 | $30.89 B |
| 02/04/2025 | $174.10 | $175.97 (1.07%) | $177.65 | $173.50 | 1.19 M | $30.62 B |
| 02/03/2025 | $173.78 | $176.32 (1.46%) | $177.90 | $172.55 | 1.24 M | $30.68 B |
| 01/31/2025 | $171.25 | $178.35 (4.15%) | $180.26 | $171.25 | 1.72 M | $31.03 B |
| 01/30/2025 | $170.89 | $170.52 (-0.22%) | $171.58 | $168.75 | 703,400 | $29.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
