5 DAY PERFORMANCE
-20.00%
1 MONTH PERFORMANCE
-3.75%
3 MONTH PERFORMANCE
+22.07%
6 MONTH PERFORMANCE
+52.35%
YEAR-TO-DATE PERFORMANCE
+38.75%
1 YEAR PERFORMANCE
+92.39%
Keysight Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $361.13 | $364.03 (0.8%) | $366.35 | $357.73 | 225.44 K | $62.53 B |
| 05/05/2026 | $352.00 | $355.93 (1.12%) | $358.51 | $352.00 | 782.91 K | $61.22 B |
| 05/04/2026 | $351.74 | $351.35 (-0.11%) | $354.23 | $348.14 | 877.22 K | $60.43 B |
| 05/01/2026 | $353.52 | $352.41 (-0.31%) | $353.52 | $343.34 | 947.31 K | $60.61 B |
| 04/30/2026 | $344.91 | $349.91 (1.45%) | $351.50 | $338.08 | 1.65 M | $60.18 B |
| 04/29/2026 | $333.98 | $335.46 (0.44%) | $337.19 | $330.70 | 1.01 M | $57.70 B |
| 04/28/2026 | $333.12 | $332.30 (-0.25%) | $335.50 | $324.27 | 1.55 M | $57.16 B |
| 04/27/2026 | $346.40 | $340.64 (-1.66%) | $346.91 | $332.42 | 1.78 M | $58.59 B |
| 04/24/2026 | $350.00 | $346.96 (-0.87%) | $352.78 | $345.36 | 967.92 K | $59.68 B |
| 04/23/2026 | $340.77 | $346.53 (1.69%) | $348.43 | $338.91 | 989.02 K | $59.60 B |
| 04/22/2026 | $342.71 | $338.97 (-1.09%) | $344.68 | $338.44 | 1.09 M | $58.30 B |
| 04/21/2026 | $335.09 | $339.30 (1.26%) | $342.42 | $334.31 | 682.15 K | $58.36 B |
| 04/20/2026 | $334.34 | $335.14 (0.24%) | $337.01 | $332.00 | 915.27 K | $57.64 B |
| 04/17/2026 | $331.03 | $334.34 (1%) | $338.00 | $331.03 | 1.35 M | $57.51 B |
| 04/16/2026 | $326.24 | $329.96 (1.14%) | $330.38 | $321.20 | 1.16 M | $56.75 B |
| 04/15/2026 | $327.16 | $325.25 (-0.58%) | $328.43 | $320.04 | 788.00 K | $55.94 B |
| 04/14/2026 | $333.63 | $330.46 (-0.95%) | $334.99 | $327.37 | 854.73 K | $56.84 B |
| 04/13/2026 | $322.56 | $331.11 (2.65%) | $331.29 | $320.73 | 994.10 K | $56.95 B |
| 04/10/2026 | $323.91 | $324.18 (0.08%) | $325.55 | $320.00 | 1.18 M | $55.76 B |
| 04/09/2026 | $318.00 | $322.94 (1.55%) | $323.87 | $317.00 | 1.03 M | $55.55 B |
| 04/08/2026 | $312.75 | $318.33 (1.78%) | $321.51 | $311.69 | 1.48 M | $54.75 B |
| 04/07/2026 | $290.64 | $300.61 (3.43%) | $300.68 | $289.17 | 952.00 K | $51.70 B |
| 04/06/2026 | $294.62 | $292.92 (-0.58%) | $296.00 | $288.62 | 498.45 K | $50.38 B |
| 04/02/2026 | $281.98 | $291.24 (3.28%) | $296.37 | $280.60 | 888.60 K | $50.09 B |
| 04/01/2026 | $286.75 | $289.84 (1.08%) | $294.37 | $285.29 | 1.24 M | $49.85 B |
| 03/31/2026 | $275.00 | $282.37 (2.68%) | $283.95 | $272.79 | 1.08 M | $48.57 B |
| 03/30/2026 | $284.62 | $269.41 (-5.34%) | $284.62 | $266.47 | 1.35 M | $46.34 B |
| 03/27/2026 | $277.82 | $279.06 (0.45%) | $283.30 | $275.95 | 1.04 M | $48.00 B |
| 03/26/2026 | $288.94 | $281.07 (-2.72%) | $290.02 | $280.33 | 1.02 M | $48.34 B |
| 03/25/2026 | $300.00 | $293.12 (-2.29%) | $301.74 | $290.28 | 1.84 M | $50.42 B |
| 03/24/2026 | $286.55 | $298.58 (4.2%) | $301.99 | $286.55 | 1.34 M | $51.36 B |
| 03/23/2026 | $286.74 | $288.96 (0.77%) | $294.41 | $286.23 | 1.46 M | $49.70 B |
| 03/20/2026 | $288.04 | $277.53 (-3.65%) | $290.74 | $275.27 | 3.87 M | $47.74 B |
| 03/19/2026 | $280.10 | $290.21 (3.61%) | $293.13 | $276.08 | 1.54 M | $49.92 B |
| 03/18/2026 | $287.07 | $284.12 (-1.03%) | $289.85 | $283.02 | 793.15 K | $48.87 B |
| 03/17/2026 | $286.71 | $287.38 (0.23%) | $288.85 | $283.69 | 1.15 M | $49.43 B |
| 03/16/2026 | $287.50 | $285.94 (-0.54%) | $289.96 | $285.00 | 1.28 M | $49.18 B |
| 03/13/2026 | $284.30 | $279.78 (-1.59%) | $290.22 | $277.92 | 1.65 M | $48.12 B |
| 03/12/2026 | $279.38 | $282.78 (1.22%) | $288.46 | $277.08 | 1.63 M | $48.64 B |
| 03/11/2026 | $284.20 | $284.26 (0.02%) | $286.60 | $280.55 | 1.45 M | $48.89 B |
| 03/10/2026 | $285.95 | $285.54 (-0.14%) | $293.30 | $283.32 | 1.46 M | $49.11 B |
| 03/09/2026 | $267.93 | $282.02 (5.26%) | $282.74 | $264.70 | 1.79 M | $48.51 B |
| 03/06/2026 | $280.60 | $272.43 (-2.91%) | $282.55 | $270.61 | 1.70 M | $46.86 B |
| 03/05/2026 | $296.77 | $284.51 (-4.13%) | $301.59 | $281.77 | 2.16 M | $48.94 B |
| 03/04/2026 | $307.05 | $300.92 (-2%) | $308.00 | $297.71 | 1.84 M | $51.76 B |
| 03/03/2026 | $304.31 | $302.54 (-0.58%) | $305.32 | $295.98 | 1.61 M | $52.04 B |
| 03/02/2026 | $302.84 | $313.27 (3.44%) | $317.00 | $302.84 | 1.87 M | $53.88 B |
| 02/27/2026 | $304.27 | $307.33 (1.01%) | $308.86 | $298.35 | 3.00 M | $52.86 B |
| 02/26/2026 | $303.99 | $306.03 (0.67%) | $311.81 | $292.55 | 2.71 M | $52.64 B |
| 02/25/2026 | $301.48 | $302.18 (0.23%) | $309.00 | $294.01 | 3.67 M | $51.97 B |
| 02/24/2026 | $277.72 | $301.48 (8.56%) | $305.37 | $277.72 | 6.15 M | $51.85 B |
| 02/23/2026 | $242.50 | $245.00 (1.03%) | $245.95 | $239.84 | 2.82 M | $42.14 B |
| 02/20/2026 | $237.68 | $243.54 (2.47%) | $248.00 | $237.68 | 1.65 M | $42.13 B |
| 02/19/2026 | $237.29 | $239.54 (0.95%) | $241.31 | $235.99 | 1.12 M | $41.44 B |
| 02/18/2026 | $237.45 | $239.83 (1%) | $243.00 | $236.53 | 1.03 M | $41.49 B |
| 02/17/2026 | $233.08 | $234.39 (0.56%) | $236.38 | $229.72 | 1.12 M | $40.55 B |
| 02/13/2026 | $229.98 | $233.51 (1.53%) | $235.80 | $228.35 | 825.82 K | $40.40 B |
| 02/12/2026 | $239.13 | $229.48 (-4.04%) | $242.62 | $228.70 | 1.43 M | $39.70 B |
| 02/11/2026 | $236.00 | $238.02 (0.86%) | $239.16 | $234.41 | 969.07 K | $41.18 B |
| 02/10/2026 | $235.57 | $235.00 (-0.24%) | $237.97 | $233.71 | 975.29 K | $40.66 B |
| 02/09/2026 | $229.65 | $235.93 (2.73%) | $237.01 | $229.55 | 1.37 M | $40.82 B |
| 02/06/2026 | $225.65 | $230.95 (2.35%) | $231.09 | $224.60 | 965.22 K | $39.95 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.
