5 DAY PERFORMANCE
-16.11%
1 MONTH PERFORMANCE
-4.17%
3 MONTH PERFORMANCE
+2.38%
6 MONTH PERFORMANCE
+7.02%
YEAR-TO-DATE PERFORMANCE
+7.90%
1 YEAR PERFORMANCE
+0.93%
Keysight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $166.94 | $170.04 (1.86%) | $170.50 | $165.06 | 1.28 M | $29.42 B |
| 10/27/2025 | $169.19 | $167.77 (-0.84%) | $169.19 | $165.82 | 1.77 M | $29.02 B |
| 10/24/2025 | $170.67 | $169.47 (-0.7%) | $171.14 | $169.38 | 666.61 K | $29.32 B |
| 10/23/2025 | $164.53 | $168.38 (2.34%) | $168.79 | $164.53 | 991.03 K | $29.13 B |
| 10/22/2025 | $166.43 | $164.69 (-1.05%) | $168.20 | $163.32 | 998.21 K | $28.49 B |
| 10/21/2025 | $164.40 | $167.34 (1.79%) | $168.60 | $164.40 | 732.53 K | $28.95 B |
| 10/20/2025 | $163.78 | $164.75 (0.59%) | $165.68 | $163.28 | 864.44 K | $28.50 B |
| 10/17/2025 | $161.41 | $162.19 (0.48%) | $163.00 | $161.17 | 795.00 K | $28.06 B |
| 10/16/2025 | $165.98 | $162.41 (-2.15%) | $166.15 | $161.54 | 1.34 M | $28.10 B |
| 10/15/2025 | $167.17 | $164.84 (-1.39%) | $167.17 | $163.36 | 1.48 M | $28.52 B |
| 10/14/2025 | $160.77 | $164.84 (2.53%) | $166.29 | $160.51 | 948.70 K | $28.52 B |
| 10/13/2025 | $162.67 | $163.35 (0.42%) | $164.69 | $161.34 | 1.19 M | $28.26 B |
| 10/10/2025 | $168.00 | $159.49 (-5.07%) | $169.52 | $158.79 | 1.68 M | $27.59 B |
| 10/09/2025 | $172.71 | $171.10 (-0.93%) | $172.95 | $170.00 | 673.67 K | $29.60 B |
| 10/08/2025 | $170.49 | $172.18 (0.99%) | $172.99 | $169.91 | 905.00 K | $29.79 B |
| 10/07/2025 | $174.27 | $170.07 (-2.41%) | $174.67 | $169.28 | 736.33 K | $29.42 B |
| 10/06/2025 | $175.18 | $173.34 (-1.05%) | $175.79 | $173.17 | 817.95 K | $29.99 B |
| 10/03/2025 | $175.81 | $173.35 (-1.4%) | $176.85 | $173.23 | 914.50 K | $29.99 B |
| 10/02/2025 | $173.94 | $175.16 (0.7%) | $175.20 | $173.04 | 1.10 M | $30.30 B |
| 10/01/2025 | $174.00 | $173.10 (-0.52%) | $174.21 | $172.02 | 1.14 M | $29.95 B |
| 09/30/2025 | $173.65 | $174.92 (0.73%) | $175.21 | $173.27 | 718.35 K | $30.26 B |
| 09/29/2025 | $175.11 | $173.28 (-1.05%) | $175.11 | $173.06 | 989.33 K | $29.98 B |
| 09/26/2025 | $172.44 | $173.34 (0.52%) | $174.14 | $171.89 | 978.40 K | $29.99 B |
| 09/25/2025 | $172.19 | $172.33 (0.08%) | $172.80 | $170.55 | 1.07 M | $29.81 B |
| 09/24/2025 | $177.65 | $174.41 (-1.82%) | $178.05 | $174.25 | 1.19 M | $30.17 B |
| 09/23/2025 | $178.15 | $177.90 (-0.14%) | $180.08 | $177.58 | 961.11 K | $30.78 B |
| 09/22/2025 | $176.84 | $177.82 (0.55%) | $178.13 | $174.96 | 1.12 M | $30.76 B |
| 09/19/2025 | $178.01 | $178.15 (0.08%) | $179.49 | $175.44 | 2.32 M | $30.82 B |
| 09/18/2025 | $174.48 | $177.21 (1.56%) | $177.95 | $173.56 | 798.03 K | $30.66 B |
| 09/17/2025 | $172.66 | $172.91 (0.14%) | $175.10 | $171.27 | 870.03 K | $29.91 B |
| 09/16/2025 | $172.32 | $172.07 (-0.15%) | $173.05 | $171.08 | 817.60 K | $29.77 B |
| 09/15/2025 | $170.97 | $171.76 (0.46%) | $172.97 | $170.42 | 598.52 K | $29.71 B |
| 09/12/2025 | $171.98 | $170.54 (-0.84%) | $172.31 | $169.40 | 812.10 K | $29.50 B |
| 09/11/2025 | $171.36 | $172.37 (0.59%) | $172.99 | $169.44 | 1.07 M | $29.82 B |
| 09/10/2025 | $169.00 | $170.21 (0.72%) | $170.84 | $168.91 | 1.01 M | $29.45 B |
| 09/09/2025 | $169.19 | $169.10 (-0.05%) | $169.24 | $167.38 | 739.60 K | $29.25 B |
| 09/08/2025 | $168.00 | $169.29 (0.77%) | $169.36 | $166.70 | 872.20 K | $29.29 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.
