Keysight Technologies Inc (KEYS) Historical Stock Data
205.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEYS is down -0.12% a day on average. There have been 16 days where Keysight Technologies Inc closed green and 14 days where KEYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 202.19 | 205.25 | ↑$3.06 (1.51%) | 202.00 | 205.76 | 505.87K |
| 2025-12-22 | 204.35 | 203.71 | ↓$0.64 (-0.31%) | 203.44 | 205.50 | 761.17K |
| 2025-12-19 | 200.28 | 202.47 | ↑$2.19 (1.09%) | 199.74 | 203.99 | 1.19M |
| 2025-12-18 | 202.26 | 199.53 | ↓$2.73 (-1.35%) | 197.94 | 203.86 | 1.39M |
| 2025-12-17 | 205.97 | 198.53 | ↓$7.44 (-3.61%) | 196.39 | 207.20 | 1.78M |
| 2025-12-16 | 207.33 | 204.87 | ↓$2.46 (-1.19%) | 203.89 | 207.99 | 781.99K |
| 2025-12-15 | 210.52 | 207.48 | ↓$3.04 (-1.44%) | 206.48 | 210.52 | 0.91M |
| 2025-12-12 | 213.22 | 208.81 | ↓$4.41 (-2.07%) | 208.07 | 214.06 | 873.29K |
| 2025-12-11 | 212.78 | 214.14 | ↑$1.36 (0.64%) | 210.50 | 214.53 | 756.18K |
| 2025-12-10 | 210.24 | 212.78 | ↑$2.54 (1.21%) | 209.73 | 214.41 | 1.20M |
| 2025-12-09 | 208.96 | 210.46 | ↑$1.50 (0.72%) | 208.94 | 212.36 | 1.01M |
| 2025-12-08 | 211.90 | 209.62 | ↓$2.28 (-1.08%) | 208.37 | 212.93 | 715.54K |
| 2025-12-05 | 209.22 | 210.49 | ↑$1.27 (0.61%) | 208.80 | 211.57 | 864.72K |
| 2025-12-04 | 206.32 | 209.07 | ↑$2.75 (1.33%) | 205.85 | 209.87 | 866.27K |
| 2025-12-03 | 200.84 | 206.61 | ↑$5.77 (2.87%) | 199.43 | 206.85 | 836.56K |
| 2025-12-02 | 198.40 | 201.40 | ↑$3.00 (1.51%) | 197.66 | 202.14 | 1.06M |
| 2025-12-01 | 196.42 | 197.54 | ↑$1.12 (0.57%) | 196.40 | 198.98 | 689.78K |
| 2025-11-28 | 196.46 | 197.95 | ↑$1.49 (0.76%) | 196.00 | 199.43 | 829.71K |
| 2025-11-26 | 195.00 | 196.19 | ↑$1.19 (0.61%) | 193.05 | 196.94 | 1.64M |
| 2025-11-25 | 200.50 | 195.46 | ↓$5.04 (-2.51%) | 188.74 | 201.49 | 3.87M |
| 2025-11-24 | 173.99 | 177.67 | ↑$3.68 (2.12%) | 173.36 | 180.04 | 1.88M |
| 2025-11-21 | 170.05 | 172.71 | ↑$2.66 (1.56%) | 167.23 | 173.53 | 1.69M |
| 2025-11-20 | 178.21 | 169.67 | ↓$8.54 (-4.79%) | 169.00 | 179.57 | 0.95M |
| 2025-11-19 | 174.79 | 174.61 | ↓$0.18 (-0.10%) | 172.00 | 176.89 | 650.87K |
| 2025-11-18 | 174.26 | 174.73 | ↑$0.47 (0.27%) | 172.38 | 177.11 | 619.44K |
| 2025-11-17 | 178.00 | 175.51 | ↓$2.49 (-1.40%) | 173.39 | 178.36 | 773.01K |
| 2025-11-14 | 175.51 | 179.06 | ↑$3.55 (2.02%) | 175.37 | 180.76 | 0.98M |
| 2025-11-13 | 182.61 | 178.37 | ↓$4.24 (-2.32%) | 177.27 | 184.11 | 836.19K |
| 2025-11-12 | 184.49 | 184.05 | ↓$0.44 (-0.24%) | 183.52 | 185.87 | 767.80K |
| 2025-11-11 | 183.71 | 182.46 | ↓$1.25 (-0.68%) | 181.36 | 184.24 | 1.01M |
Create an account or log in to view more rows.
$KEYS day trade is ok to buy here but sell later
$KEYS upupup!
$KEYS Who else bought the dip on Friday?
$KEYS Let’s get it
$KEYS The squeeze is coming
$KEYS this sell-off is meh.
$KEYS love cooking these little bears on here
$KEYS said y’all dumb af
$KEYS Green by EOD guarentee
$KEYS Let’s get it