-
5 DAY PERFORMANCE
+0.16% -
1 MONTH PERFORMANCE
+3.09% -
3 MONTH PERFORMANCE
+17.76% -
6 MONTH PERFORMANCE
+2.51% -
YEAR-TO-DATE PERFORMANCE
-0.13% -
1 YEAR PERFORMANCE
+20.09%
Keysight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $157.95 | $158.87 (0.58%) | $159.70 | $157.16 | 550,694 | $27.64 B |
| 09/27/2024 | $159.00 | $158.70 (-0.19%) | $160.71 | $158.00 | 1.02 M | $27.61 B |
| 09/26/2024 | $156.52 | $158.64 (1.35%) | $158.75 | $155.48 | 1.18 M | $27.60 B |
| 09/25/2024 | $153.61 | $152.73 (-0.57%) | $154.52 | $151.99 | 748,700 | $26.58 B |
| 09/24/2024 | $152.81 | $154.09 (0.84%) | $154.37 | $152.05 | 801,000 | $26.81 B |
| 09/23/2024 | $152.92 | $151.56 (-0.89%) | $153.06 | $151.07 | 1.02 M | $26.37 B |
| 09/20/2024 | $154.21 | $152.42 (-1.16%) | $154.80 | $151.88 | 1.81 M | $26.52 B |
| 09/19/2024 | $154.20 | $155.38 (0.77%) | $156.35 | $153.60 | 1.02 M | $27.04 B |
| 09/18/2024 | $150.88 | $150.21 (-0.44%) | $152.73 | $149.07 | 616,935 | $26.14 B |
| 09/17/2024 | $150.84 | $150.49 (-0.23%) | $151.83 | $149.34 | 496,944 | $26.19 B |
| 09/16/2024 | $149.51 | $149.48 (-0.02%) | $150.31 | $148.56 | 607,100 | $26.01 B |
| 09/13/2024 | $148.83 | $150.04 (0.81%) | $151.15 | $148.77 | 640,600 | $26.11 B |
| 09/12/2024 | $148.34 | $148.42 (0.05%) | $149.64 | $146.78 | 561,800 | $25.83 B |
| 09/11/2024 | $146.78 | $148.17 (0.95%) | $148.67 | $143.98 | 791,120 | $25.78 B |
| 09/10/2024 | $145.68 | $147.38 (1.17%) | $147.65 | $144.38 | 843,435 | $25.64 B |
| 09/09/2024 | $144.68 | $145.82 (0.79%) | $147.17 | $144.27 | 1.02 M | $25.37 B |
| 09/06/2024 | $146.96 | $143.11 (-2.62%) | $147.78 | $143.05 | 907,400 | $24.90 B |
| 09/05/2024 | $148.13 | $147.07 (-0.72%) | $148.52 | $146.63 | 744,700 | $25.59 B |
| 09/04/2024 | $147.20 | $149.12 (1.3%) | $149.34 | $147.11 | 1.02 M | $25.95 B |
| 09/03/2024 | $152.85 | $148.05 (-3.14%) | $153.28 | $147.28 | 1.12 M | $25.76 B |
| 08/30/2024 | $154.28 | $154.12 (-0.1%) | $155.00 | $152.90 | 1.54 M | $26.82 B |
| 08/29/2024 | $153.93 | $152.82 (-0.72%) | $155.06 | $152.56 | 1.07 M | $26.59 B |
| 08/28/2024 | $154.10 | $152.59 (-0.98%) | $154.64 | $151.73 | 752,400 | $26.55 B |
| 08/27/2024 | $153.10 | $154.10 (0.65%) | $155.60 | $152.26 | 796,733 | $26.81 B |
| 08/26/2024 | $155.14 | $154.12 (-0.66%) | $155.88 | $153.67 | 944,721 | $26.82 B |
| 08/23/2024 | $155.96 | $155.01 (-0.61%) | $156.71 | $154.23 | 1.01 M | $26.97 B |
| 08/22/2024 | $157.83 | $154.64 (-2.02%) | $159.23 | $153.93 | 1.59 M | $26.91 B |
| 08/21/2024 | $156.55 | $157.81 (0.8%) | $157.98 | $152.23 | 4.38 M | $27.46 B |
| 08/20/2024 | $138.32 | $138.57 (0.18%) | $140.07 | $138.08 | 2.37 M | $24.11 B |
| 08/19/2024 | $135.28 | $138.50 (2.38%) | $138.76 | $135.26 | 1.38 M | $24.10 B |
| 08/16/2024 | $132.38 | $135.30 (2.21%) | $135.57 | $132.38 | 1.90 M | $23.54 B |
| 08/15/2024 | $129.76 | $132.67 (2.24%) | $132.75 | $129.14 | 1.08 M | $23.08 B |
| 08/14/2024 | $128.24 | $127.27 (-0.76%) | $128.48 | $126.78 | 962,521 | $22.14 B |
| 08/13/2024 | $124.58 | $127.86 (2.63%) | $128.01 | $124.10 | 1.28 M | $22.25 B |
| 08/12/2024 | $123.06 | $123.75 (0.56%) | $124.38 | $122.44 | 1.27 M | $21.53 B |
| 08/09/2024 | $122.82 | $122.87 (0.04%) | $123.61 | $121.45 | 2.05 M | $21.38 B |
| 08/08/2024 | $121.20 | $123.12 (1.58%) | $123.93 | $120.24 | 2.17 M | $21.42 B |
| 08/07/2024 | $124.40 | $119.86 (-3.65%) | $126.08 | $119.72 | 2.11 M | $20.86 B |
| 08/06/2024 | $123.52 | $123.22 (-0.24%) | $125.08 | $122.31 | 2.81 M | $21.44 B |
| 08/05/2024 | $122.80 | $122.81 (0.01%) | $123.84 | $120.96 | 1.84 M | $21.37 B |
| 08/02/2024 | $129.53 | $126.70 (-2.18%) | $130.92 | $125.61 | 1.82 M | $22.05 B |
| 08/01/2024 | $138.75 | $132.53 (-4.48%) | $138.75 | $131.01 | 1.09 M | $23.06 B |
| 07/31/2024 | $137.95 | $139.57 (1.17%) | $142.04 | $137.95 | 1.21 M | $24.29 B |
| 07/30/2024 | $138.09 | $135.95 (-1.55%) | $139.15 | $135.30 | 682,300 | $23.66 B |
| 07/29/2024 | $138.67 | $137.31 (-0.98%) | $139.16 | $137.08 | 500,300 | $23.89 B |
| 07/26/2024 | $137.73 | $138.40 (0.49%) | $138.98 | $137.18 | 816,144 | $24.08 B |
| 07/25/2024 | $136.23 | $135.89 (-0.25%) | $137.88 | $135.35 | 1.23 M | $23.64 B |
| 07/24/2024 | $138.47 | $135.99 (-1.79%) | $140.60 | $135.78 | 1.13 M | $23.66 B |
| 07/23/2024 | $140.89 | $139.17 (-1.22%) | $141.90 | $138.97 | 952,300 | $24.22 B |
| 07/22/2024 | $138.70 | $140.26 (1.12%) | $140.68 | $138.10 | 912,833 | $24.41 B |
| 07/19/2024 | $141.36 | $137.40 (-2.8%) | $141.36 | $137.18 | 1.11 M | $23.91 B |
| 07/18/2024 | $145.56 | $141.15 (-3.03%) | $146.13 | $139.94 | 974,884 | $24.56 B |
| 07/17/2024 | $147.87 | $145.60 (-1.54%) | $148.28 | $145.52 | 1.38 M | $25.33 B |
| 07/16/2024 | $146.25 | $149.46 (2.19%) | $149.67 | $145.30 | 1.48 M | $26.01 B |
| 07/15/2024 | $142.27 | $145.53 (2.29%) | $145.54 | $142.13 | 1.35 M | $25.32 B |
| 07/12/2024 | $141.00 | $142.11 (0.79%) | $143.90 | $140.18 | 1.14 M | $24.73 B |
| 07/11/2024 | $139.22 | $139.99 (0.55%) | $140.76 | $138.73 | 756,691 | $24.36 B |
| 07/10/2024 | $136.31 | $137.52 (0.89%) | $137.69 | $135.01 | 1.05 M | $23.93 B |
| 07/09/2024 | $137.97 | $136.06 (-1.38%) | $137.97 | $135.79 | 699,189 | $23.67 B |
| 07/08/2024 | $137.78 | $138.10 (0.23%) | $140.37 | $137.78 | 1.07 M | $24.03 B |
| 07/05/2024 | $136.30 | $137.35 (0.77%) | $137.48 | $134.70 | 1.06 M | $23.90 B |
| 07/03/2024 | $136.91 | $135.33 (-1.15%) | $136.91 | $134.82 | 587,252 | $23.55 B |
| 07/02/2024 | $135.09 | $136.45 (1.01%) | $137.68 | $135.08 | 686,227 | $23.74 B |
| 07/01/2024 | $136.75 | $134.93 (-1.33%) | $137.00 | $134.51 | 790,471 | $23.48 B |