Keysight Technologies Inc (KEYS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 339.50 | 344.92 | 335.48 | 340.97 | +1.19% | 849,100 |
| 2026-08-06 | 333.10 | 344.52 | 330.11 | 336.96 | +0.28% | 918,500 |
| 2026-08-05 | 338.40 | 343.20 | 335.67 | 336.02 | -1.53% | 932,800 |
| 2026-08-04 | 335.00 | 343.87 | 331.76 | 341.24 | +6.01% | 1,525,900 |
| 2026-08-03 | 317.13 | 324.32 | 311.80 | 321.89 | +0.88% | 831,300 |
| 2026-07-31 | 322.40 | 329.99 | 317.27 | 319.08 | +2.04% | 1,147,400 |
| 2026-07-30 | 306.50 | 314.42 | 305.50 | 312.69 | +5.38% | 1,280,200 |
| 2026-07-29 | 303.41 | 307.81 | 293.55 | 296.72 | -2.77% | 1,209,300 |
| 2026-07-28 | 309.07 | 309.99 | 295.60 | 305.17 | -2.71% | 1,509,200 |
| 2026-07-27 | 321.25 | 321.81 | 305.77 | 313.68 | -1.57% | 1,129,400 |
| 2026-07-24 | 323.63 | 324.70 | 315.32 | 318.67 | -1.99% | 1,183,000 |
| 2026-07-23 | 325.09 | 332.78 | 324.62 | 325.13 | -0.73% | 1,115,400 |
| 2026-07-22 | 323.11 | 331.62 | 323.11 | 327.53 | -0.18% | 854,800 |
| 2026-07-21 | 325.80 | 329.53 | 319.09 | 328.11 | +4.45% | 1,305,100 |
| 2026-07-20 | 318.43 | 322.42 | 313.20 | 314.13 | -0.56% | 1,018,900 |
| 2026-07-17 | 307.23 | 318.44 | 300.87 | 315.90 | +1.00% | 1,743,900 |
| 2026-07-16 | 316.31 | 320.38 | 310.30 | 312.76 | -3.08% | 1,486,900 |
| 2026-07-15 | 330.65 | 331.99 | 316.11 | 322.71 | -0.93% | 1,421,300 |
| 2026-07-14 | 328.19 | 330.43 | 322.57 | 325.73 | +1.53% | 1,238,000 |
| 2026-07-13 | 325.76 | 332.35 | 318.52 | 320.83 | -0.38% | 1,398,900 |
| 2026-07-10 | 320.42 | 324.05 | 318.10 | 322.05 | -0.04% | 937,100 |
| 2026-07-09 | 326.02 | 329.73 | 321.30 | 322.17 | +1.55% | 1,518,000 |
| 2026-07-08 | 307.96 | 317.56 | 305.42 | 317.24 | +2.63% | 1,137,500 |
| 2026-07-07 | 313.69 | 313.86 | 306.01 | 309.12 | -3.32% | 1,607,200 |
| 2026-07-06 | 317.23 | 328.58 | 316.56 | 319.73 | +1.87% | 1,152,200 |
| 2026-07-02 | 331.59 | 333.35 | 311.32 | 313.86 | -6.48% | 1,994,700 |
| 2026-07-01 | 342.14 | 345.20 | 334.11 | 335.60 | -4.13% | 1,318,200 |
| 2026-06-30 | 340.87 | 354.99 | 340.28 | 350.07 | +2.92% | 1,588,200 |
| 2026-06-29 | 330.05 | 342.76 | 327.04 | 340.13 | +3.49% | 2,145,500 |
| 2026-06-26 | 354.44 | 354.44 | 328.66 | 328.66 | -8.72% | 5,526,600 |
| 2026-06-25 | 362.67 | 368.99 | 355.34 | 360.06 | +2.49% | 1,143,100 |
| 2026-06-24 | 350.00 | 359.08 | 348.00 | 351.30 | -0.36% | 1,224,400 |
| 2026-06-23 | 359.06 | 359.66 | 351.80 | 352.58 | -5.56% | 1,212,100 |
| 2026-06-22 | 370.94 | 374.96 | 367.57 | 373.34 | +2.66% | 1,494,000 |
| 2026-06-18 | 359.45 | 367.17 | 357.71 | 363.67 | +3.70% | 2,727,300 |
| 2026-06-17 | 354.43 | 357.61 | 347.28 | 350.70 | +0.12% | 843,500 |
| 2026-06-16 | 359.03 | 364.00 | 350.11 | 350.29 | -1.86% | 1,312,700 |
| 2026-06-15 | 359.55 | 360.94 | 351.82 | 356.94 | +1.79% | 946,200 |
| 2026-06-12 | 343.09 | 352.20 | 339.40 | 350.67 | +3.13% | 1,307,100 |
| 2026-06-11 | 330.97 | 340.13 | 328.72 | 340.03 | +4.95% | 1,360,500 |
| 2026-06-10 | 330.60 | 336.87 | 323.19 | 324.00 | -2.24% | 1,186,800 |
| 2026-06-09 | 337.96 | 341.00 | 315.01 | 331.43 | -0.05% | 1,456,500 |
| 2026-06-08 | 336.41 | 336.41 | 327.08 | 331.60 | +0.54% | 1,755,600 |
| 2026-06-05 | 335.52 | 338.89 | 327.99 | 329.83 | -3.87% | 1,251,600 |
| 2026-06-04 | 344.23 | 345.45 | 336.08 | 343.11 | -2.10% | 1,085,400 |
| 2026-06-03 | 347.97 | 355.49 | 344.98 | 350.48 | +1.13% | 1,470,500 |
| 2026-06-02 | 334.84 | 349.00 | 333.48 | 346.57 | +5.02% | 1,933,727 |
| 2026-06-01 | 332.73 | 335.00 | 326.11 | 330.00 | -2.46% | 2,397,097 |
| 2026-05-29 | 339.26 | 341.00 | 329.18 | 338.33 | -0.24% | 3,022,000 |
| 2026-05-28 | 348.94 | 348.94 | 336.00 | 339.13 | -2.45% | 1,778,800 |
| 2026-05-27 | 357.92 | 359.05 | 342.84 | 347.65 | -2.27% | 1,282,700 |
| 2026-05-26 | 350.20 | 355.74 | 344.82 | 355.74 | +2.65% | 2,215,100 |
| 2026-05-22 | 342.87 | 346.85 | 334.50 | 346.56 | +2.67% | 1,626,800 |
| 2026-05-21 | 344.44 | 344.92 | 331.75 | 337.55 | -1.32% | 2,226,400 |
| 2026-05-20 | 330.00 | 349.96 | 326.80 | 342.08 | -0.59% | 3,205,500 |
| 2026-05-19 | 339.60 | 345.44 | 326.48 | 344.11 | +1.07% | 4,196,600 |
| 2026-05-18 | 353.50 | 354.99 | 336.76 | 340.48 | -2.44% | 2,321,300 |
| 2026-05-15 | 357.37 | 357.37 | 347.75 | 349.01 | -3.47% | 1,791,500 |
| 2026-05-14 | 363.14 | 365.14 | 358.00 | 361.55 | +0.10% | 1,067,300 |
| 2026-05-13 | 368.03 | 370.00 | 359.38 | 361.19 | -0.13% | 1,482,100 |
| 2026-05-12 | 363.93 | 365.00 | 352.08 | 361.65 | -1.29% | 1,514,700 |
| 2026-05-11 | 363.07 | 370.18 | 360.80 | 366.36 | +1.68% | 1,489,400 |
| 2026-05-08 | 362.79 | 364.30 | 358.12 | 360.30 | +1.48% | 1,113,000 |
| 2026-05-07 | 366.62 | 367.12 | 352.43 | 355.06 | -3.17% | 1,190,300 |
| 2026-05-06 | 360.00 | 366.77 | 357.99 | 366.68 | +3.02% | 945,500 |
| 2026-05-05 | 352.00 | 358.51 | 352.00 | 355.93 | +1.30% | 782,800 |
| 2026-05-04 | 351.74 | 354.23 | 348.14 | 351.35 | -0.30% | 877,200 |
| 2026-05-01 | 353.52 | 353.52 | 343.34 | 352.41 | +0.71% | 947,000 |
| 2026-04-30 | 344.91 | 351.50 | 338.08 | 349.91 | +4.31% | 1,646,900 |
| 2026-04-29 | 333.98 | 337.19 | 330.70 | 335.46 | +0.95% | 1,011,200 |
| 2026-04-28 | 333.12 | 335.50 | 324.27 | 332.30 | -2.45% | 1,546,800 |
| 2026-04-27 | 346.40 | 346.90 | 332.42 | 340.64 | -1.82% | 1,776,300 |
| 2026-04-24 | 350.00 | 352.78 | 345.36 | 346.96 | +0.12% | 967,800 |
| 2026-04-23 | 340.77 | 348.43 | 338.91 | 346.53 | +2.23% | 989,000 |
| 2026-04-22 | 342.71 | 344.68 | 338.44 | 338.97 | -0.10% | 1,087,900 |
| 2026-04-21 | 335.09 | 342.42 | 334.31 | 339.30 | +1.24% | 682,000 |
| 2026-04-20 | 334.34 | 337.01 | 332.00 | 335.14 | +0.24% | 915,200 |
| 2026-04-17 | 331.03 | 338.00 | 331.03 | 334.34 | +1.33% | 1,354,400 |
| 2026-04-16 | 326.24 | 330.38 | 321.20 | 329.96 | +1.45% | 1,158,600 |
| 2026-04-15 | 327.16 | 328.43 | 320.04 | 325.25 | -1.58% | 788,000 |
| 2026-04-14 | 333.63 | 334.99 | 327.37 | 330.46 | -0.20% | 854,500 |
| 2026-04-13 | 322.56 | 331.29 | 320.73 | 331.11 | +2.14% | 993,700 |
| 2026-04-10 | 323.91 | 325.55 | 320.00 | 324.18 | +0.38% | 1,178,400 |
| 2026-04-09 | 318.00 | 323.87 | 317.00 | 322.94 | +1.45% | 1,033,900 |
| 2026-04-08 | 312.75 | 321.51 | 311.69 | 318.33 | +5.89% | 1,478,300 |
| 2026-04-07 | 290.64 | 300.68 | 289.17 | 300.61 | +2.63% | 952,000 |
| 2026-04-06 | 294.62 | 296.00 | 288.62 | 292.92 | +0.58% | 498,400 |
| 2026-04-02 | 281.98 | 296.37 | 280.60 | 291.24 | +0.48% | 888,600 |
| 2026-04-01 | 286.75 | 294.37 | 285.29 | 289.84 | +2.65% | 1,236,700 |
| 2026-03-31 | 275.00 | 283.95 | 272.79 | 282.37 | +4.81% | 1,076,000 |
| 2026-03-30 | 284.62 | 284.62 | 266.47 | 269.41 | -3.46% | 1,347,000 |
| 2026-03-27 | 277.82 | 283.30 | 275.95 | 279.06 | -0.72% | 1,036,600 |
| 2026-03-26 | 288.94 | 290.02 | 280.33 | 281.07 | -4.11% | 1,024,500 |
| 2026-03-25 | 300.00 | 301.74 | 290.28 | 293.12 | -1.83% | 1,838,300 |
| 2026-03-24 | 286.55 | 301.99 | 286.55 | 298.58 | +3.33% | 1,339,632 |
| 2026-03-23 | 286.74 | 294.41 | 286.23 | 288.96 | +4.12% | 1,457,012 |
| 2026-03-20 | 288.04 | 290.74 | 275.27 | 277.53 | -4.37% | 3,873,100 |
| 2026-03-19 | 280.10 | 293.13 | 276.08 | 290.21 | +2.14% | 1,544,300 |
| 2026-03-18 | 287.07 | 289.85 | 283.02 | 284.12 | -1.13% | 792,900 |
| 2026-03-17 | 286.71 | 288.85 | 283.69 | 287.38 | +0.50% | 1,149,700 |
| 2026-03-16 | 287.50 | 289.96 | 285.00 | 285.94 | +2.20% | 1,275,300 |
| 2026-03-13 | 284.30 | 290.22 | 277.92 | 279.78 | -1.06% | 1,645,700 |
| 2026-03-12 | 279.38 | 288.46 | 277.08 | 282.78 | -0.52% | 1,629,100 |
| 2026-03-11 | 284.20 | 286.60 | 280.55 | 284.26 | -0.45% | 1,451,800 |
| 2026-03-10 | 285.95 | 293.30 | 283.32 | 285.54 | +1.25% | 1,463,336 |
| 2026-03-09 | 267.93 | 282.74 | 264.70 | 282.02 | +3.52% | 1,785,833 |
| 2026-03-06 | 280.60 | 282.55 | 270.61 | 272.43 | -4.25% | 1,695,700 |
| 2026-03-05 | 296.76 | 301.59 | 281.77 | 284.51 | -5.45% | 2,155,400 |
| 2026-03-04 | 307.05 | 308.00 | 297.70 | 300.92 | -0.54% | 1,835,000 |
| 2026-03-03 | 304.31 | 305.32 | 295.98 | 302.54 | -3.43% | 1,613,500 |
| 2026-03-02 | 302.84 | 317.00 | 302.84 | 313.27 | +1.93% | 1,872,800 |
| 2026-02-27 | 304.27 | 308.86 | 298.35 | 307.33 | +0.42% | 2,998,000 |
| 2026-02-26 | 303.99 | 311.81 | 292.55 | 306.03 | +1.27% | 2,713,600 |
| 2026-02-25 | 301.48 | 309.00 | 294.01 | 302.18 | +0.23% | 3,670,900 |
| 2026-02-24 | 277.72 | 305.37 | 277.72 | 301.48 | +23.05% | 6,148,117 |
| 2026-02-23 | 242.50 | 245.95 | 239.84 | 245.00 | +0.60% | 2,817,871 |
| 2026-02-20 | 237.68 | 248.00 | 237.68 | 243.54 | +1.67% | 1,654,700 |
| 2026-02-19 | 237.29 | 241.31 | 235.99 | 239.54 | -0.12% | 1,124,200 |
| 2026-02-18 | 237.45 | 243.00 | 236.53 | 239.83 | +2.32% | 1,033,900 |
| 2026-02-17 | 233.08 | 236.38 | 229.72 | 234.39 | +0.38% | 1,121,200 |
| 2026-02-13 | 229.98 | 235.80 | 228.35 | 233.51 | +1.76% | 825,800 |
| 2026-02-12 | 239.13 | 242.62 | 228.69 | 229.48 | -3.59% | 1,429,600 |
| 2026-02-11 | 236.00 | 239.16 | 234.41 | 238.02 | +1.29% | 969,000 |
| 2026-02-10 | 235.57 | 237.97 | 233.71 | 235.00 | -0.39% | 975,200 |
| 2026-02-09 | 229.65 | 237.01 | 229.54 | 235.93 | +2.16% | 1,371,900 |
| 2026-02-06 | 225.65 | 231.09 | 224.59 | 230.95 | +4.26% | 965,200 |
| 2026-02-05 | 218.94 | 223.21 | 214.49 | 221.52 | -0.04% | 784,600 |
| 2026-02-04 | 227.31 | 232.92 | 217.62 | 221.60 | -2.45% | 1,833,300 |
| 2026-02-03 | 225.00 | 228.00 | 222.42 | 227.16 | +1.75% | 1,308,500 |
| 2026-02-02 | 215.92 | 224.69 | 215.92 | 223.26 | +3.20% | 1,030,500 |
| 2026-01-30 | 219.00 | 221.69 | 214.90 | 216.33 | -2.19% | 1,157,900 |
| 2026-01-29 | 223.67 | 225.00 | 217.85 | 221.17 | -0.15% | 1,195,800 |
| 2026-01-28 | 218.13 | 221.59 | 216.97 | 221.50 | +1.69% | 1,458,200 |
| 2026-01-27 | 215.75 | 218.27 | 213.18 | 217.82 | +1.61% | 1,001,500 |
| 2026-01-26 | 213.32 | 215.99 | 212.43 | 214.36 | +0.67% | 795,300 |
| 2026-01-23 | 214.32 | 216.97 | 211.97 | 212.94 | -1.29% | 796,900 |
| 2026-01-22 | 218.80 | 220.12 | 214.47 | 215.72 | -0.45% | 832,300 |
| 2026-01-21 | 212.81 | 216.75 | 211.53 | 216.69 | +2.23% | 987,500 |
| 2026-01-20 | 209.95 | 215.41 | 206.49 | 211.96 | -1.05% | 1,005,000 |
| 2026-01-16 | 214.69 | 216.51 | 212.20 | 214.20 | -0.14% | 1,109,600 |
| 2026-01-15 | 214.27 | 218.15 | 211.82 | 214.50 | +2.44% | 1,462,400 |
| 2026-01-14 | 209.10 | 212.16 | 208.47 | 209.40 | +0.05% | 1,005,200 |
| 2026-01-13 | 209.00 | 211.00 | 208.01 | 209.30 | +0.27% | 1,156,400 |
| 2026-01-12 | 205.96 | 209.33 | 205.00 | 208.73 | +0.69% | 884,200 |
| 2026-01-09 | 207.31 | 210.58 | 206.20 | 207.30 | +0.30% | 718,300 |
| 2026-01-08 | 211.07 | 213.14 | 205.19 | 206.67 | -2.66% | 1,386,900 |
| 2026-01-07 | 213.00 | 213.81 | 211.06 | 212.32 | -0.62% | 1,136,400 |
| 2026-01-06 | 207.78 | 214.40 | 206.83 | 213.64 | +2.31% | 1,003,500 |
| 2026-01-05 | 207.57 | 211.50 | 207.57 | 208.82 | +1.08% | 847,000 |
| 2026-01-02 | 205.31 | 207.05 | 203.72 | 206.59 | +1.67% | 632,700 |
| 2025-12-31 | 206.20 | 206.71 | 203.08 | 203.19 | -1.37% | 599,900 |
| 2025-12-30 | 206.53 | 207.82 | 205.64 | 206.01 | -0.41% | 592,146 |
| 2025-12-29 | 204.75 | 207.59 | 204.75 | 206.85 | +0.39% | 653,750 |
| 2025-12-26 | 205.80 | 206.50 | 204.86 | 206.04 | +0.35% | 462,900 |
| 2025-12-24 | 205.50 | 207.58 | 205.09 | 205.33 | +0.04% | 434,800 |
| 2025-12-23 | 202.19 | 205.75 | 202.00 | 205.25 | +0.76% | 752,570 |
| 2025-12-22 | 204.35 | 205.50 | 203.44 | 203.71 | +0.61% | 782,132 |
| 2025-12-19 | 200.28 | 203.99 | 199.74 | 202.47 | +1.47% | 2,985,200 |
| 2025-12-18 | 202.26 | 203.86 | 197.92 | 199.53 | +0.50% | 1,461,700 |
| 2025-12-17 | 205.97 | 207.20 | 196.39 | 198.53 | -3.09% | 1,798,300 |
| 2025-12-16 | 207.33 | 208.02 | 203.74 | 204.87 | -1.26% | 1,274,700 |
| 2025-12-15 | 210.52 | 210.52 | 206.48 | 207.48 | -0.64% | 909,500 |
| 2025-12-12 | 213.22 | 214.06 | 208.07 | 208.81 | -2.49% | 1,151,400 |
| 2025-12-11 | 212.78 | 214.58 | 210.50 | 214.14 | +0.64% | 756,300 |
| 2025-12-10 | 210.24 | 214.43 | 209.73 | 212.78 | +1.10% | 1,198,900 |
| 2025-12-09 | 208.96 | 212.36 | 208.94 | 210.46 | +0.40% | 1,012,638 |
| 2025-12-08 | 211.90 | 212.93 | 208.37 | 209.62 | -0.41% | 1,001,481 |
| 2025-12-05 | 209.22 | 211.57 | 208.80 | 210.49 | +0.68% | 1,159,900 |
| 2025-12-04 | 206.32 | 209.87 | 205.85 | 209.07 | +1.19% | 1,103,000 |
| 2025-12-03 | 200.84 | 206.85 | 199.43 | 206.61 | +2.59% | 1,157,100 |
| 2025-12-02 | 198.40 | 202.17 | 197.66 | 201.40 | +1.95% | 1,357,100 |
| 2025-12-01 | 196.42 | 198.97 | 196.40 | 197.54 | -0.21% | 979,700 |
| 2025-11-28 | 196.46 | 199.50 | 196.00 | 197.95 | +0.90% | 829,700 |
| 2025-11-26 | 195.00 | 196.94 | 193.01 | 196.19 | +0.37% | 1,641,200 |
| 2025-11-25 | 200.50 | 201.50 | 188.56 | 195.46 | +10.01% | 3,898,500 |
| 2025-11-24 | 173.99 | 180.04 | 173.36 | 177.67 | +2.87% | 2,828,000 |
| 2025-11-21 | 170.05 | 173.53 | 167.23 | 172.71 | +1.79% | 2,183,900 |
| 2025-11-20 | 178.21 | 179.57 | 168.97 | 169.67 | -2.83% | 1,199,600 |
| 2025-11-19 | 174.79 | 176.89 | 172.00 | 174.61 | -0.07% | 822,000 |
| 2025-11-18 | 174.26 | 177.11 | 172.38 | 174.73 | -0.44% | 812,700 |
| 2025-11-17 | 178.00 | 178.38 | 173.39 | 175.51 | -1.98% | 987,900 |
| 2025-11-14 | 175.51 | 180.76 | 175.37 | 179.06 | +0.39% | 1,191,900 |
| 2025-11-13 | 182.61 | 184.11 | 177.27 | 178.37 | -3.09% | 1,007,100 |
| 2025-11-12 | 184.49 | 185.90 | 183.51 | 184.05 | +0.87% | 999,200 |
| 2025-11-11 | 183.71 | 184.41 | 181.36 | 182.46 | -0.57% | 1,186,100 |
| 2025-11-10 | 183.11 | 185.00 | 182.00 | 183.51 | +1.46% | 1,031,100 |
| 2025-11-07 | 183.12 | 184.08 | 177.21 | 180.87 | -2.26% | 1,297,400 |
| 2025-11-06 | 186.47 | 187.67 | 182.43 | 185.05 | -0.43% | 1,030,000 |
| 2025-11-05 | 179.68 | 187.12 | 178.63 | 185.85 | +3.77% | 1,629,200 |
| 2025-11-04 | 183.34 | 183.34 | 178.53 | 179.10 | -3.80% | 1,327,200 |
| 2025-11-03 | 182.16 | 187.11 | 181.49 | 186.18 | +1.76% | 2,182,400 |
| 2025-10-31 | 176.84 | 184.46 | 176.21 | 182.96 | +4.33% | 2,409,500 |
| 2025-10-30 | 170.46 | 176.83 | 169.69 | 175.37 | +2.87% | 1,684,900 |
| 2025-10-29 | 171.71 | 173.07 | 169.40 | 170.47 | +0.25% | 1,335,400 |
| 2025-10-28 | 166.94 | 170.50 | 165.06 | 170.04 | +1.35% | 1,280,200 |
| 2025-10-27 | 169.19 | 169.19 | 165.82 | 167.77 | -1.00% | 1,769,000 |
| 2025-10-24 | 170.67 | 171.13 | 169.38 | 169.47 | +0.65% | 666,500 |
| 2025-10-23 | 164.53 | 168.79 | 164.53 | 168.38 | +2.24% | 990,900 |
| 2025-10-22 | 166.43 | 168.20 | 163.32 | 164.69 | -1.58% | 998,200 |
| 2025-10-21 | 164.40 | 168.60 | 164.40 | 167.34 | +1.57% | 732,500 |
| 2025-10-20 | 163.78 | 165.68 | 163.28 | 164.75 | +1.58% | 864,400 |
| 2025-10-17 | 161.41 | 163.00 | 161.16 | 162.19 | -0.14% | 795,000 |
| 2025-10-16 | 165.98 | 166.15 | 161.54 | 162.41 | -1.47% | 1,341,600 |
| 2025-10-15 | 167.17 | 167.17 | 163.36 | 164.84 | +0.00% | 1,479,700 |
| 2025-10-14 | 160.77 | 166.29 | 160.51 | 164.84 | +0.91% | 948,700 |
| 2025-10-13 | 162.67 | 164.69 | 161.34 | 163.35 | +2.42% | 1,191,300 |
| 2025-10-10 | 168.00 | 169.52 | 158.79 | 159.49 | -6.79% | 1,677,800 |
| 2025-10-09 | 172.71 | 172.95 | 170.00 | 171.10 | -0.63% | 673,500 |
| 2025-10-08 | 170.49 | 172.99 | 169.91 | 172.18 | +1.24% | 905,000 |
| 2025-10-07 | 174.27 | 174.67 | 169.28 | 170.07 | -1.89% | 736,300 |
| 2025-10-06 | 175.18 | 175.79 | 173.17 | 173.34 | -0.01% | 817,600 |
| 2025-10-03 | 175.81 | 176.85 | 173.23 | 173.35 | -1.03% | 914,500 |
| 2025-10-02 | 173.94 | 175.20 | 173.04 | 175.16 | +1.19% | 1,103,100 |
| 2025-10-01 | 174.00 | 174.21 | 172.02 | 173.10 | -1.04% | 1,141,000 |
| 2025-09-30 | 173.65 | 175.21 | 173.26 | 174.92 | +0.95% | 718,300 |
| 2025-09-29 | 175.11 | 175.11 | 173.06 | 173.28 | -0.03% | 989,300 |
| 2025-09-26 | 172.44 | 174.13 | 171.88 | 173.34 | +0.59% | 978,400 |
| 2025-09-25 | 172.19 | 172.80 | 170.54 | 172.33 | -1.19% | 1,072,900 |
| 2025-09-24 | 177.65 | 178.04 | 174.25 | 174.41 | -1.96% | 1,189,800 |
| 2025-09-23 | 178.15 | 180.08 | 177.57 | 177.90 | +0.04% | 961,100 |
| 2025-09-22 | 176.84 | 178.13 | 174.96 | 177.82 | -0.19% | 1,121,400 |
| 2025-09-19 | 178.01 | 179.49 | 175.44 | 178.15 | +0.53% | 2,324,500 |
| 2025-09-18 | 174.48 | 177.95 | 173.56 | 177.21 | +2.49% | 798,000 |
| 2025-09-17 | 172.66 | 175.10 | 171.27 | 172.91 | +0.49% | 869,900 |
| 2025-09-16 | 172.32 | 173.05 | 171.07 | 172.07 | +0.18% | 817,600 |
| 2025-09-15 | 170.97 | 172.97 | 170.42 | 171.76 | +0.72% | 598,500 |
| 2025-09-12 | 171.98 | 172.31 | 169.40 | 170.54 | -1.06% | 812,100 |
| 2025-09-11 | 171.36 | 172.99 | 169.44 | 172.37 | +1.27% | 1,069,000 |
| 2025-09-10 | 169.00 | 170.84 | 168.91 | 170.21 | +0.66% | 1,008,000 |
| 2025-09-09 | 169.19 | 169.24 | 167.38 | 169.10 | -0.11% | 739,600 |
| 2025-09-08 | 168.00 | 169.36 | 166.70 | 169.29 | +0.83% | 872,200 |
| 2025-09-05 | 168.00 | 169.91 | 165.82 | 167.90 | +0.57% | 957,200 |
| 2025-09-04 | 165.28 | 166.96 | 163.97 | 166.95 | +0.99% | 816,500 |
| 2025-09-03 | 163.82 | 165.94 | 163.82 | 165.32 | +0.93% | 976,100 |
| 2025-09-02 | 159.89 | 163.88 | 159.82 | 163.79 | +0.22% | 1,298,500 |
| 2025-08-29 | 165.66 | 165.85 | 163.11 | 163.43 | -1.86% | 703,400 |
| 2025-08-28 | 165.86 | 166.56 | 164.72 | 166.53 | +0.92% | 958,500 |
| 2025-08-27 | 163.98 | 165.38 | 163.66 | 165.02 | +0.38% | 771,500 |
| 2025-08-26 | 165.20 | 166.75 | 164.17 | 164.39 | -0.56% | 1,296,600 |
| 2025-08-25 | 166.51 | 166.69 | 164.69 | 165.32 | -0.93% | 798,000 |
| 2025-08-22 | 162.17 | 167.99 | 161.16 | 166.87 | +3.91% | 1,035,100 |
| 2025-08-21 | 157.98 | 160.71 | 157.72 | 160.59 | +1.31% | 1,209,600 |
| 2025-08-20 | 155.87 | 158.88 | 152.85 | 158.51 | -3.04% | 2,598,700 |
| 2025-08-19 | 165.01 | 166.20 | 163.12 | 163.48 | -0.58% | 1,546,300 |
| 2025-08-18 | 163.62 | 165.38 | 163.44 | 164.43 | +0.63% | 1,411,100 |
| 2025-08-15 | 164.55 | 164.55 | 162.62 | 163.40 | -0.66% | 1,061,200 |
| 2025-08-14 | 168.25 | 168.53 | 162.72 | 164.48 | -3.37% | 841,700 |
| 2025-08-13 | 167.74 | 170.54 | 167.34 | 170.22 | +1.87% | 1,158,400 |
| 2025-08-12 | 162.45 | 167.16 | 161.92 | 167.09 | +3.47% | 857,700 |
| 2025-08-11 | 164.74 | 165.90 | 161.25 | 161.49 | -2.10% | 744,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.88%). Worst month: Mar (-2.86%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Keysight Technologies Inc's (KEYS) latest close?
340.97 on 2026-08-07, from the Closelook data lake's daily price record.
What is KEYS's 52-week high and low?
374.96 high and 152.85 low over the trailing 52 weeks, as of 2026-08-07.
What is Keysight Technologies Inc's strongest and weakest month historically?
Historically, KEYS's strongest calendar month has been Nov (average +8.88%) and its weakest Mar (average -2.86%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.