Keysight Technologies Inc (KEYS) Historical Stock Data
209.62 ↓0.87 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEYS is up 0.31% a day on average. There have been 17 days where Keysight Technologies Inc closed green and 13 days where KEYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 183.11 | 183.51 | ↑$0.40 (0.22%) | 182.00 | 185.00 | 808.11K |
| 2025-11-07 | 183.12 | 180.87 | ↓$2.25 (-1.23%) | 177.26 | 184.08 | 1.30M |
| 2025-11-06 | 186.47 | 185.05 | ↓$1.42 (-0.76%) | 182.43 | 187.67 | 772.46K |
| 2025-11-05 | 179.68 | 185.85 | ↑$6.17 (3.43%) | 178.64 | 187.12 | 1.63M |
| 2025-11-04 | 183.34 | 179.10 | ↓$4.24 (-2.31%) | 178.53 | 183.34 | 0.96M |
| 2025-11-03 | 182.16 | 186.18 | ↑$4.02 (2.21%) | 181.49 | 187.11 | 1.51M |
| 2025-10-31 | 176.84 | 182.96 | ↑$6.12 (3.46%) | 176.29 | 184.42 | 1.95M |
| 2025-10-30 | 170.46 | 175.37 | ↑$4.91 (2.88%) | 169.69 | 176.83 | 1.47M |
| 2025-10-29 | 171.71 | 170.47 | ↓$1.24 (-0.72%) | 169.40 | 173.07 | 1.29M |
| 2025-10-28 | 166.94 | 170.04 | ↑$3.10 (1.86%) | 165.07 | 170.49 | 1.28M |
| 2025-10-27 | 169.19 | 167.77 | ↓$1.42 (-0.84%) | 165.82 | 169.19 | 1.77M |
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