5 DAY PERFORMANCE
-11.64%
1 MONTH PERFORMANCE
-8.80%
3 MONTH PERFORMANCE
-20.60%
6 MONTH PERFORMANCE
+22.07%
YEAR-TO-DATE PERFORMANCE
+38.75%
1 YEAR PERFORMANCE
+74.84%
Keysight Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $339.50 | $340.97 (0.43%) | $344.92 | $335.48 | 773.62 K | $58.99 B |
| 08/06/2026 | $333.10 | $336.96 (1.16%) | $344.52 | $330.11 | 918.50 K | $58.29 B |
| 08/05/2026 | $338.40 | $336.02 (-0.7%) | $343.20 | $335.67 | 932.84 K | $58.13 B |
| 08/04/2026 | $335.00 | $341.24 (1.86%) | $343.87 | $331.76 | 1.53 M | $59.03 B |
| 08/03/2026 | $317.13 | $321.89 (1.5%) | $324.32 | $311.80 | 831.33 K | $55.69 B |
| 07/31/2026 | $322.40 | $319.08 (-1.03%) | $329.99 | $317.27 | 1.15 M | $55.20 B |
| 07/30/2026 | $306.50 | $312.69 (2.02%) | $314.42 | $305.50 | 1.28 M | $54.10 B |
| 07/29/2026 | $303.41 | $296.72 (-2.2%) | $307.81 | $293.55 | 1.21 M | $51.33 B |
| 07/28/2026 | $309.07 | $305.17 (-1.26%) | $309.99 | $295.60 | 1.51 M | $52.79 B |
| 07/27/2026 | $321.25 | $313.68 (-2.36%) | $321.81 | $305.77 | 1.13 M | $54.27 B |
| 07/24/2026 | $323.63 | $318.67 (-1.53%) | $324.70 | $315.32 | 1.18 M | $55.13 B |
| 07/23/2026 | $325.09 | $325.13 (0.01%) | $332.78 | $324.62 | 1.12 M | $56.25 B |
| 07/22/2026 | $323.11 | $327.53 (1.37%) | $331.62 | $323.11 | 854.81 K | $56.66 B |
| 07/21/2026 | $325.80 | $328.11 (0.71%) | $329.53 | $319.09 | 1.31 M | $56.76 B |
| 07/20/2026 | $318.43 | $314.13 (-1.35%) | $322.42 | $313.20 | 1.02 M | $54.34 B |
| 07/17/2026 | $307.23 | $315.90 (2.82%) | $318.44 | $300.87 | 1.74 M | $54.65 B |
| 07/16/2026 | $316.31 | $312.76 (-1.12%) | $320.38 | $310.30 | 1.49 M | $54.11 B |
| 07/15/2026 | $330.65 | $322.71 (-2.4%) | $331.99 | $316.11 | 1.42 M | $55.83 B |
| 07/14/2026 | $328.19 | $325.73 (-0.75%) | $330.43 | $322.57 | 1.24 M | $56.35 B |
| 07/13/2026 | $325.76 | $320.83 (-1.51%) | $332.35 | $318.52 | 1.40 M | $55.50 B |
| 07/10/2026 | $320.42 | $322.05 (0.51%) | $324.05 | $318.10 | 937.13 K | $55.71 B |
| 07/09/2026 | $326.02 | $322.17 (-1.18%) | $329.73 | $321.30 | 1.52 M | $55.74 B |
| 07/08/2026 | $307.96 | $317.24 (3.01%) | $317.56 | $305.42 | 1.14 M | $54.88 B |
| 07/07/2026 | $313.69 | $309.12 (-1.46%) | $313.86 | $306.01 | 1.61 M | $53.48 B |
| 07/06/2026 | $317.23 | $319.73 (0.79%) | $328.58 | $316.57 | 1.15 M | $55.31 B |
| 07/02/2026 | $331.59 | $313.86 (-5.35%) | $333.35 | $311.32 | 1.99 M | $54.30 B |
| 07/01/2026 | $342.15 | $335.60 (-1.91%) | $345.20 | $334.11 | 1.32 M | $58.06 B |
| 06/30/2026 | $340.87 | $350.07 (2.7%) | $354.99 | $340.28 | 1.59 M | $60.56 B |
| 06/29/2026 | $330.05 | $340.13 (3.05%) | $342.76 | $327.04 | 2.15 M | $58.84 B |
| 06/26/2026 | $354.44 | $328.66 (-7.27%) | $354.44 | $328.66 | 5.53 M | $56.86 B |
| 06/25/2026 | $362.67 | $360.06 (-0.72%) | $368.99 | $355.34 | 1.14 M | $62.29 B |
| 06/24/2026 | $350.00 | $351.30 (0.37%) | $359.08 | $348.00 | 1.22 M | $60.77 B |
| 06/23/2026 | $359.07 | $352.58 (-1.81%) | $359.66 | $351.80 | 1.21 M | $61.00 B |
| 06/22/2026 | $370.94 | $373.34 (0.65%) | $374.96 | $367.57 | 1.49 M | $64.59 B |
| 06/18/2026 | $359.45 | $363.67 (1.17%) | $367.17 | $357.71 | 2.73 M | $62.91 B |
| 06/17/2026 | $354.43 | $350.70 (-1.05%) | $357.61 | $347.28 | 843.65 K | $60.67 B |
| 06/16/2026 | $359.03 | $350.29 (-2.43%) | $364.00 | $350.11 | 1.31 M | $60.60 B |
| 06/15/2026 | $359.55 | $356.94 (-0.73%) | $360.94 | $351.82 | 946.37 K | $61.75 B |
| 06/12/2026 | $343.09 | $350.67 (2.21%) | $352.20 | $339.40 | 1.31 M | $60.67 B |
| 06/11/2026 | $330.97 | $340.03 (2.74%) | $340.13 | $328.72 | 1.36 M | $58.83 B |
| 06/10/2026 | $330.60 | $324.00 (-2%) | $336.87 | $323.19 | 1.19 M | $56.05 B |
| 06/09/2026 | $337.96 | $331.43 (-1.93%) | $341.00 | $315.01 | 1.46 M | $57.34 B |
| 06/08/2026 | $336.41 | $331.60 (-1.43%) | $336.41 | $327.08 | 1.76 M | $57.37 B |
| 06/05/2026 | $335.52 | $329.83 (-1.7%) | $338.89 | $327.99 | 1.25 M | $57.06 B |
| 06/04/2026 | $344.23 | $343.11 (-0.33%) | $345.45 | $336.08 | 1.09 M | $59.36 B |
| 06/03/2026 | $347.97 | $350.48 (0.72%) | $355.49 | $344.98 | 1.47 M | $60.63 B |
| 06/02/2026 | $334.84 | $346.57 (3.5%) | $349.00 | $333.48 | 1.93 M | $59.96 B |
| 06/01/2026 | $332.73 | $330.00 (-0.82%) | $335.00 | $326.11 | 2.40 M | $57.09 B |
| 05/29/2026 | $339.26 | $338.33 (-0.27%) | $341.00 | $329.18 | 3.02 M | $58.53 B |
| 05/28/2026 | $348.94 | $339.13 (-2.81%) | $348.94 | $336.00 | 1.78 M | $58.67 B |
| 05/27/2026 | $357.92 | $347.65 (-2.87%) | $359.05 | $342.84 | 1.28 M | $60.14 B |
| 05/26/2026 | $350.20 | $355.74 (1.58%) | $355.74 | $344.82 | 2.22 M | $61.54 B |
| 05/22/2026 | $342.87 | $346.56 (1.08%) | $346.85 | $334.50 | 1.63 M | $59.95 B |
| 05/21/2026 | $344.44 | $337.55 (-2%) | $344.92 | $331.75 | 2.23 M | $58.40 B |
| 05/20/2026 | $330.00 | $342.08 (3.66%) | $349.96 | $326.80 | 3.21 M | $59.18 B |
| 05/19/2026 | $339.60 | $344.11 (1.33%) | $345.44 | $326.48 | 4.20 M | $59.53 B |
| 05/18/2026 | $353.50 | $340.48 (-3.68%) | $354.99 | $336.76 | 2.32 M | $58.90 B |
| 05/15/2026 | $357.37 | $349.01 (-2.34%) | $357.37 | $347.75 | 1.79 M | $60.38 B |
| 05/14/2026 | $363.14 | $361.55 (-0.44%) | $365.14 | $358.00 | 1.07 M | $62.55 B |
| 05/13/2026 | $368.03 | $361.19 (-1.86%) | $370.00 | $359.38 | 1.48 M | $62.49 B |
| 05/12/2026 | $363.93 | $361.65 (-0.63%) | $365.00 | $352.08 | 1.51 M | $62.57 B |
| 05/11/2026 | $363.07 | $366.36 (0.91%) | $370.18 | $360.80 | 1.49 M | $63.38 B |
| 05/08/2026 | $362.79 | $360.30 (-0.69%) | $364.30 | $358.12 | 1.11 M | $62.33 B |
| 05/07/2026 | $366.62 | $355.06 (-3.15%) | $367.12 | $352.43 | 1.19 M | $61.43 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.
