5 DAY PERFORMANCE
+6.00%
1 MONTH PERFORMANCE
-7.84%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
+10.14%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+8.74%
Keysight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $149.74 | $148.09 (-1.11%) | $150.42 | $147.15 | 517,824 | $25.71 B |
| 03/12/2025 | $151.39 | $149.94 (-0.96%) | $152.68 | $148.74 | 861,345 | $26.09 B |
| 03/11/2025 | $152.59 | $149.84 (-1.8%) | $152.83 | $148.88 | 1.52 M | $26.07 B |
| 03/10/2025 | $153.20 | $152.89 (-0.2%) | $154.69 | $151.32 | 1.40 M | $26.60 B |
| 03/07/2025 | $154.17 | $155.89 (1.12%) | $156.78 | $151.90 | 1.00 M | $27.12 B |
| 03/06/2025 | $153.71 | $154.52 (0.53%) | $156.87 | $152.34 | 1.26 M | $26.89 B |
| 03/05/2025 | $153.42 | $156.48 (1.99%) | $156.90 | $151.99 | 883,000 | $27.23 B |
| 03/04/2025 | $154.28 | $153.10 (-0.76%) | $156.34 | $152.46 | 1.33 M | $26.64 B |
| 03/03/2025 | $160.53 | $155.89 (-2.89%) | $162.65 | $155.46 | 1.23 M | $27.12 B |
| 02/28/2025 | $157.31 | $159.53 (1.41%) | $159.61 | $155.52 | 1.78 M | $27.76 B |
| 02/27/2025 | $161.87 | $158.21 (-2.26%) | $164.38 | $158.08 | 1.62 M | $27.53 B |
| 02/26/2025 | $161.72 | $160.36 (-0.84%) | $165.89 | $158.02 | 3.03 M | $27.90 B |
| 02/25/2025 | $170.44 | $172.17 (1.02%) | $173.15 | $167.50 | 1.96 M | $29.96 B |
| 02/24/2025 | $176.05 | $173.47 (-1.47%) | $176.37 | $171.00 | 1.48 M | $30.18 B |
| 02/21/2025 | $185.23 | $175.45 (-5.28%) | $185.23 | $174.47 | 1.85 M | $30.35 B |
| 02/20/2025 | $185.59 | $184.90 (-0.37%) | $185.68 | $183.55 | 700,600 | $31.99 B |
| 02/19/2025 | $184.56 | $185.11 (0.3%) | $186.20 | $183.16 | 923,900 | $32.02 B |
| 02/18/2025 | $184.84 | $184.69 (-0.08%) | $185.12 | $182.56 | 1.17 M | $31.95 B |
| 02/14/2025 | $179.30 | $183.46 (2.32%) | $184.35 | $178.97 | 1.34 M | $31.74 B |
| 02/13/2025 | $177.82 | $179.30 (0.83%) | $179.47 | $176.45 | 632,144 | $31.02 B |
| 02/12/2025 | $173.76 | $177.74 (2.29%) | $177.88 | $173.07 | 784,815 | $30.75 B |
| 02/11/2025 | $175.92 | $176.56 (0.36%) | $178.53 | $175.62 | 695,011 | $30.54 B |
| 02/10/2025 | $176.42 | $177.28 (0.49%) | $177.47 | $174.87 | 1.20 M | $30.67 B |
| 02/07/2025 | $178.36 | $174.32 (-2.27%) | $178.39 | $173.68 | 1.13 M | $30.16 B |
| 02/06/2025 | $177.70 | $177.59 (-0.06%) | $178.73 | $176.63 | 770,400 | $30.72 B |
| 02/05/2025 | $177.68 | $177.52 (-0.09%) | $178.08 | $175.42 | 695,600 | $30.71 B |
| 02/04/2025 | $174.10 | $175.97 (1.07%) | $177.65 | $173.50 | 1.19 M | $30.44 B |
| 02/03/2025 | $173.78 | $176.32 (1.46%) | $177.90 | $172.55 | 1.24 M | $30.50 B |
| 01/31/2025 | $171.25 | $178.35 (4.15%) | $180.26 | $171.25 | 1.72 M | $30.85 B |
| 01/30/2025 | $170.89 | $170.52 (-0.22%) | $171.58 | $168.75 | 703,400 | $29.50 B |
| 01/29/2025 | $168.80 | $168.33 (-0.28%) | $170.10 | $167.61 | 1.14 M | $29.12 B |
| 01/28/2025 | $168.80 | $167.92 (-0.52%) | $168.84 | $164.55 | 1.04 M | $29.05 B |
| 01/27/2025 | $168.45 | $168.65 (0.12%) | $171.53 | $166.10 | 1.58 M | $29.18 B |
| 01/24/2025 | $173.14 | $172.88 (-0.15%) | $173.49 | $171.92 | 709,445 | $29.91 B |
| 01/23/2025 | $171.44 | $173.17 (1.01%) | $173.65 | $171.09 | 651,942 | $29.96 B |
| 01/22/2025 | $171.85 | $172.72 (0.51%) | $173.82 | $171.40 | 966,900 | $29.88 B |
| 01/21/2025 | $167.03 | $170.97 (2.36%) | $171.98 | $167.03 | 904,570 | $29.58 B |
| 01/17/2025 | $167.57 | $165.69 (-1.12%) | $167.57 | $165.55 | 693,000 | $28.66 B |
| 01/16/2025 | $166.46 | $165.08 (-0.83%) | $166.59 | $164.36 | 427,850 | $28.56 B |
| 01/15/2025 | $167.58 | $165.34 (-1.34%) | $168.15 | $164.18 | 606,400 | $28.60 B |
| 01/14/2025 | $162.32 | $164.26 (1.2%) | $165.34 | $162.14 | 832,533 | $28.42 B |
| 01/13/2025 | $159.56 | $161.11 (0.97%) | $162.11 | $159.02 | 709,200 | $27.87 B |
| 01/10/2025 | $162.12 | $161.31 (-0.5%) | $163.40 | $160.61 | 722,820 | $27.91 B |
| 01/08/2025 | $164.98 | $164.89 (-0.05%) | $165.80 | $163.06 | 665,013 | $28.53 B |
| 01/07/2025 | $166.54 | $166.13 (-0.25%) | $168.47 | $164.72 | 897,914 | $28.74 B |
| 01/06/2025 | $165.45 | $165.25 (-0.12%) | $167.75 | $164.60 | 714,100 | $28.59 B |
| 01/03/2025 | $161.75 | $163.80 (1.27%) | $164.13 | $160.55 | 668,639 | $28.34 B |
| 01/02/2025 | $162.00 | $160.84 (-0.72%) | $162.68 | $158.74 | 724,700 | $27.83 B |
| 12/31/2024 | $161.27 | $160.63 (-0.4%) | $162.14 | $160.30 | 503,100 | $27.79 B |
| 12/30/2024 | $160.99 | $161.17 (0.11%) | $162.20 | $158.81 | 515,524 | $27.88 B |
| 12/27/2024 | $163.15 | $162.91 (-0.15%) | $164.60 | $161.54 | 624,200 | $28.18 B |
| 12/26/2024 | $162.73 | $164.63 (1.17%) | $165.20 | $162.73 | 437,492 | $28.48 B |
| 12/24/2024 | $162.74 | $163.86 (0.69%) | $163.89 | $162.10 | 273,816 | $28.35 B |
| 12/23/2024 | $162.16 | $162.71 (0.34%) | $163.16 | $161.34 | 814,100 | $28.15 B |
| 12/20/2024 | $159.10 | $163.22 (2.59%) | $163.32 | $159.08 | 4.54 M | $28.24 B |
| 12/19/2024 | $161.29 | $159.85 (-0.89%) | $162.28 | $158.82 | 1.11 M | $27.65 B |
| 12/18/2024 | $166.00 | $160.21 (-3.49%) | $168.18 | $160.00 | 1.28 M | $27.72 B |
| 12/17/2024 | $169.44 | $166.30 (-1.85%) | $170.33 | $165.18 | 1.34 M | $28.77 B |
| 12/16/2024 | $169.57 | $170.88 (0.77%) | $172.24 | $168.70 | 1.47 M | $29.56 B |
| 12/13/2024 | $168.67 | $166.50 (-1.29%) | $168.79 | $165.54 | 754,600 | $28.80 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.
