-
5 DAY PERFORMANCE
-3.76% -
1 MONTH PERFORMANCE
-5.36% -
3 MONTH PERFORMANCE
+11.88% -
6 MONTH PERFORMANCE
-3.76% -
YEAR-TO-DATE PERFORMANCE
-4.85% -
1 YEAR PERFORMANCE
+13.67%
Keysight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $149.56 | $151.42 (1.24%) | $151.60 | $148.43 | 1.87 M | $26.35 B |
| 11/15/2024 | $151.92 | $149.37 (-1.68%) | $152.79 | $149.26 | 1.28 M | $25.99 B |
| 11/14/2024 | $157.04 | $153.68 (-2.14%) | $157.70 | $153.02 | 1.22 M | $26.74 B |
| 11/13/2024 | $160.00 | $157.30 (-1.69%) | $160.63 | $156.51 | 1.30 M | $27.37 B |
| 11/12/2024 | $163.41 | $161.21 (-1.35%) | $164.32 | $160.66 | 743,206 | $28.05 B |
| 11/11/2024 | $165.40 | $163.74 (-1%) | $166.28 | $162.11 | 903,642 | $28.49 B |
| 11/08/2024 | $164.30 | $165.42 (0.68%) | $165.52 | $163.22 | 844,300 | $28.78 B |
| 11/07/2024 | $162.51 | $165.18 (1.64%) | $165.36 | $162.06 | 1.15 M | $28.74 B |
| 11/06/2024 | $160.74 | $161.85 (0.69%) | $162.34 | $158.67 | 1.73 M | $28.16 B |
| 11/05/2024 | $153.69 | $154.89 (0.78%) | $155.39 | $152.61 | 1.04 M | $26.95 B |
| 11/04/2024 | $154.01 | $153.56 (-0.29%) | $155.79 | $153.41 | 1.13 M | $26.72 B |
| 11/01/2024 | $150.08 | $151.55 (0.98%) | $152.66 | $149.85 | 1.01 M | $26.37 B |
| 10/31/2024 | $151.00 | $149.01 (-1.32%) | $151.19 | $148.37 | 864,148 | $25.93 B |
| 10/30/2024 | $154.24 | $151.98 (-1.47%) | $154.80 | $151.96 | 918,900 | $26.44 B |
| 10/29/2024 | $155.58 | $155.27 (-0.2%) | $156.81 | $155.22 | 1.01 M | $27.02 B |
| 10/28/2024 | $157.52 | $155.73 (-1.14%) | $157.72 | $155.70 | 733,728 | $27.10 B |
| 10/25/2024 | $154.90 | $155.98 (0.7%) | $156.46 | $154.85 | 795,947 | $27.14 B |
| 10/24/2024 | $154.20 | $153.75 (-0.29%) | $154.69 | $152.94 | 587,113 | $26.75 B |
| 10/23/2024 | $155.00 | $153.35 (-1.06%) | $155.62 | $151.44 | 621,500 | $26.68 B |
| 10/22/2024 | $156.93 | $155.36 (-1%) | $157.51 | $153.05 | 916,500 | $27.03 B |
| 10/21/2024 | $159.20 | $157.82 (-0.87%) | $159.34 | $157.06 | 851,300 | $27.46 B |
| 10/18/2024 | $159.44 | $159.95 (0.32%) | $161.00 | $158.29 | 940,800 | $27.83 B |
| 10/17/2024 | $157.97 | $158.17 (0.13%) | $158.81 | $157.43 | 893,500 | $27.52 B |
| 10/16/2024 | $158.69 | $157.25 (-0.91%) | $159.76 | $157.13 | 959,735 | $27.36 B |
| 10/15/2024 | $159.41 | $158.06 (-0.85%) | $162.42 | $156.68 | 2.35 M | $27.50 B |
| 10/14/2024 | $159.00 | $158.96 (-0.03%) | $159.33 | $157.69 | 1.35 M | $27.66 B |
| 10/11/2024 | $157.20 | $159.01 (1.15%) | $159.86 | $157.20 | 653,846 | $27.67 B |
| 10/10/2024 | $156.17 | $157.51 (0.86%) | $157.89 | $155.51 | 673,800 | $27.41 B |
| 10/09/2024 | $156.18 | $158.11 (1.24%) | $160.17 | $155.66 | 1.03 M | $27.51 B |
| 10/08/2024 | $156.04 | $155.58 (-0.29%) | $156.39 | $154.63 | 804,751 | $27.07 B |
| 10/07/2024 | $155.07 | $155.99 (0.59%) | $156.50 | $154.85 | 990,000 | $27.14 B |
| 10/04/2024 | $157.18 | $156.38 (-0.51%) | $157.26 | $154.93 | 667,600 | $27.21 B |
| 10/03/2024 | $154.53 | $154.57 (0.03%) | $155.09 | $152.62 | 602,700 | $26.90 B |
| 10/02/2024 | $154.50 | $155.69 (0.77%) | $157.15 | $153.76 | 689,929 | $27.09 B |
| 10/01/2024 | $158.34 | $154.71 (-2.29%) | $158.34 | $153.68 | 973,500 | $26.92 B |
| 09/30/2024 | $157.95 | $158.93 (0.62%) | $159.70 | $157.16 | 918,300 | $27.65 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 |