5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+6.97%
3 MONTH PERFORMANCE
+29.80%
6 MONTH PERFORMANCE
+32.49%
YEAR-TO-DATE PERFORMANCE
+8.90%
1 YEAR PERFORMANCE
+31.45%
Keysight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $223.67 | $221.17 (-1.12%) | $225.00 | $217.86 | 1.19 M | |
| 01/28/2026 | $218.13 | $221.50 (1.54%) | $221.59 | $216.97 | 1.46 M | $38.32 B |
| 01/27/2026 | $215.75 | $217.82 (0.96%) | $218.27 | $213.18 | 1.00 M | $37.68 B |
| 01/26/2026 | $213.32 | $214.36 (0.49%) | $215.99 | $212.43 | 795.33 K | $37.08 B |
| 01/23/2026 | $214.32 | $212.94 (-0.64%) | $216.98 | $211.97 | 796.90 K | $36.84 B |
| 01/22/2026 | $218.80 | $215.72 (-1.41%) | $220.12 | $214.47 | 832.30 K | $37.32 B |
| 01/21/2026 | $212.81 | $216.69 (1.82%) | $216.75 | $211.53 | 987.54 K | $37.49 B |
| 01/20/2026 | $209.95 | $211.96 (0.96%) | $215.41 | $206.49 | 1.01 M | $36.67 B |
| 01/16/2026 | $214.69 | $214.20 (-0.23%) | $216.51 | $212.20 | 1.11 M | $37.06 B |
| 01/15/2026 | $214.27 | $214.50 (0.11%) | $218.15 | $211.82 | 1.46 M | $37.11 B |
| 01/14/2026 | $209.10 | $209.40 (0.14%) | $212.16 | $208.47 | 1.01 M | $36.23 B |
| 01/13/2026 | $209.00 | $209.30 (0.14%) | $211.00 | $208.01 | 1.16 M | $36.21 B |
| 01/12/2026 | $205.96 | $208.73 (1.34%) | $209.33 | $205.00 | 884.38 K | $36.11 B |
| 01/09/2026 | $207.31 | $207.30 (-0%) | $210.58 | $206.20 | 718.57 K | $35.86 B |
| 01/08/2026 | $211.07 | $206.67 (-2.08%) | $213.14 | $205.19 | 1.39 M | $35.75 B |
| 01/07/2026 | $213.00 | $212.32 (-0.32%) | $213.81 | $211.06 | 1.14 M | $36.73 B |
| 01/06/2026 | $207.78 | $213.64 (2.82%) | $214.40 | $206.83 | 1.00 M | $36.96 B |
| 01/05/2026 | $207.57 | $208.82 (0.6%) | $211.50 | $207.57 | 847.00 K | $36.13 B |
| 01/02/2026 | $205.31 | $206.59 (0.62%) | $207.05 | $203.72 | 632.70 K | $35.74 B |
| 12/31/2025 | $206.20 | $203.19 (-1.46%) | $206.71 | $203.08 | 599.90 K | $35.15 B |
| 12/30/2025 | $206.53 | $206.01 (-0.25%) | $207.82 | $205.64 | 592.15 K | $35.64 B |
| 12/29/2025 | $204.75 | $206.85 (1.03%) | $207.59 | $204.75 | 653.75 K | $35.79 B |
| 12/26/2025 | $205.80 | $206.04 (0.12%) | $206.50 | $204.86 | 462.90 K | $35.64 B |
| 12/24/2025 | $205.50 | $205.33 (-0.08%) | $207.58 | $205.09 | 434.80 K | $35.52 B |
| 12/23/2025 | $202.19 | $205.25 (1.51%) | $205.76 | $202.00 | 752.60 K | $35.51 B |
| 12/22/2025 | $204.35 | $203.71 (-0.31%) | $205.50 | $203.44 | 782.13 K | $35.24 B |
| 12/19/2025 | $200.28 | $202.47 (1.09%) | $203.99 | $199.74 | 2.99 M | $35.03 B |
| 12/18/2025 | $202.26 | $199.53 (-1.35%) | $203.86 | $197.92 | 1.46 M | $34.52 B |
| 12/17/2025 | $205.97 | $198.53 (-3.61%) | $207.20 | $196.39 | 1.80 M | $34.35 B |
| 12/16/2025 | $207.33 | $204.87 (-1.19%) | $208.02 | $203.74 | 1.27 M | $35.44 B |
| 12/15/2025 | $210.52 | $207.48 (-1.44%) | $210.52 | $206.48 | 909.61 K | $35.89 B |
| 12/12/2025 | $213.22 | $208.81 (-2.07%) | $214.06 | $208.07 | 1.15 M | $36.12 B |
| 12/11/2025 | $212.78 | $214.14 (0.64%) | $214.58 | $210.50 | 756.36 K | $37.05 B |
| 12/10/2025 | $210.24 | $212.78 (1.21%) | $214.43 | $209.73 | 1.20 M | $36.81 B |
| 12/09/2025 | $208.96 | $210.46 (0.72%) | $212.36 | $208.94 | 1.01 M | $36.41 B |
| 12/08/2025 | $211.90 | $209.62 (-1.08%) | $212.93 | $208.37 | 1.00 M | $36.26 B |
| 12/05/2025 | $209.22 | $210.49 (0.61%) | $211.57 | $208.80 | 1.16 M | $36.41 B |
| 12/04/2025 | $206.32 | $209.07 (1.33%) | $209.87 | $205.85 | 1.10 M | $36.17 B |
| 12/03/2025 | $200.84 | $206.61 (2.87%) | $206.85 | $199.43 | 1.16 M | $35.74 B |
| 12/02/2025 | $198.40 | $201.40 (1.51%) | $202.17 | $197.66 | 1.36 M | $34.84 B |
| 12/01/2025 | $196.42 | $197.54 (0.57%) | $198.98 | $196.40 | 979.76 K | $34.17 B |
| 11/28/2025 | $196.46 | $197.95 (0.76%) | $199.50 | $196.00 | 829.71 K | $34.25 B |
| 11/26/2025 | $195.00 | $196.19 (0.61%) | $196.94 | $193.01 | 1.64 M | $33.94 B |
| 11/25/2025 | $200.50 | $195.46 (-2.51%) | $201.50 | $188.56 | 3.90 M | $33.81 B |
| 11/24/2025 | $173.99 | $177.67 (2.12%) | $180.04 | $173.36 | 2.83 M | $30.74 B |
| 11/21/2025 | $170.05 | $172.71 (1.56%) | $173.53 | $167.23 | 2.18 M | $29.88 B |
| 11/20/2025 | $178.21 | $169.67 (-4.79%) | $179.57 | $168.97 | 1.20 M | $29.35 B |
| 11/19/2025 | $174.79 | $174.61 (-0.1%) | $176.89 | $172.00 | 822.00 K | $30.21 B |
| 11/18/2025 | $174.26 | $174.73 (0.27%) | $177.11 | $172.38 | 812.70 K | $30.23 B |
| 11/17/2025 | $178.00 | $175.51 (-1.4%) | $178.38 | $173.39 | 987.90 K | $30.36 B |
| 11/14/2025 | $175.51 | $179.06 (2.02%) | $180.76 | $175.37 | 1.19 M | $30.98 B |
| 11/13/2025 | $182.61 | $178.37 (-2.32%) | $184.11 | $177.27 | 1.01 M | $30.86 B |
| 11/12/2025 | $184.49 | $184.05 (-0.24%) | $185.90 | $183.52 | 999.20 K | $31.84 B |
| 11/11/2025 | $183.71 | $182.46 (-0.68%) | $184.41 | $181.36 | 1.19 M | $31.57 B |
| 11/10/2025 | $183.11 | $183.51 (0.22%) | $185.00 | $182.00 | 1.03 M | $31.75 B |
| 11/07/2025 | $183.12 | $180.87 (-1.23%) | $184.08 | $177.21 | 1.30 M | $31.29 B |
| 11/06/2025 | $186.47 | $185.05 (-0.76%) | $187.67 | $182.43 | 1.03 M | $32.01 B |
| 11/05/2025 | $179.68 | $185.85 (3.43%) | $187.12 | $178.64 | 1.63 M | $32.15 B |
| 11/04/2025 | $183.34 | $179.10 (-2.31%) | $183.34 | $178.53 | 1.33 M | $30.98 B |
| 11/03/2025 | $182.16 | $186.18 (2.21%) | $187.11 | $181.49 | 2.18 M | $32.21 B |
| 10/31/2025 | $176.84 | $182.96 (3.46%) | $184.46 | $176.21 | 2.41 M | $31.65 B |
| 10/30/2025 | $170.46 | $175.37 (2.88%) | $176.83 | $169.69 | 1.69 M | $30.34 B |
| 10/29/2025 | $171.71 | $170.47 (-0.72%) | $173.07 | $169.40 | 1.34 M | $29.49 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.
