Keysight Technologies Inc. Common Stock (KEYS)

Historical Prices For Keysight Technologies Inc. Common Stock (KEYS)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	170.67	171.13	169.38	169.47	666,609	169.47
10/23/2025	164.53	168.79	164.53	168.38	991,023	168.38
10/22/2025	166.43	168.20	163.32	164.69	998,217	164.69
10/21/2025	164.40	168.60	164.40	167.34	732,526	167.34
10/20/2025	163.78	165.68	163.28	164.75	864,435	164.75
10/17/2025	161.41	163.00	161.16	162.19	794,959	162.19
10/16/2025	165.98	166.15	161.54	162.41	1,341,634	162.41
10/15/2025	167.17	167.17	163.36	164.84	1,479,731	164.84
10/14/2025	160.77	166.29	160.51	164.84	948,688	164.84
10/13/2025	162.67	164.69	161.34	163.35	1,191,338	163.35
10/10/2025	168.00	169.52	158.79	159.49	1,678,025	159.49
10/09/2025	172.71	172.95	170.00	171.10	673,502	171.10
10/08/2025	170.49	172.99	169.91	172.18	904,993	172.18
10/07/2025	174.27	174.67	169.28	170.07	736,332	170.07
10/06/2025	175.18	175.79	173.17	173.34	817,953	173.34
10/03/2025	175.81	176.85	173.23	173.35	914,484	173.35
10/02/2025	173.94	175.20	173.04	175.16	1,103,082	175.16
10/01/2025	174.00	174.21	172.02	173.10	1,141,027	173.10
9/30/2025	173.65	175.21	173.26	174.92	718,346	174.92
9/29/2025	175.11	175.11	173.06	173.28	989,328	173.28
9/26/2025	172.44	174.13	171.88	173.34	980,388	173.34
9/25/2025	172.19	172.80	170.54	172.33	1,072,890	172.33
9/24/2025	177.65	178.04	174.25	174.41	1,189,792	174.41
9/23/2025	178.15	180.08	177.57	177.90	961,106	177.90
9/22/2025	176.84	178.13	174.96	177.82	1,121,444	177.82
9/19/2025	178.01	179.49	175.44	178.15	2,324,473	178.15
9/18/2025	174.48	177.95	173.56	177.21	798,034	177.21
9/17/2025	172.66	175.10	171.27	172.91	870,028	172.91
9/16/2025	172.32	173.05	171.07	172.07	817,580	172.07
9/15/2025	170.97	172.97	170.42	171.76	598,504	171.76
9/12/2025	171.98	172.31	169.40	170.54	812,095	170.54
9/11/2025	171.36	172.99	169.44	172.37	1,068,975	172.37
9/10/2025	169.00	170.84	168.91	170.21	1,008,029	170.21
9/09/2025	169.19	169.24	167.38	169.10	739,578	169.10
9/08/2025	168.00	169.36	166.70	169.29	872,381	169.29
9/05/2025	168.00	169.91	165.82	167.90	957,235	167.90
9/04/2025	165.28	166.96	163.97	166.95	816,462	166.95
9/03/2025	163.82	165.94	163.82	165.32	976,141	165.32
9/02/2025	159.89	163.88	159.82	163.79	1,298,538	163.79
8/29/2025	165.66	165.85	163.11	163.43	703,379	163.43
8/28/2025	165.86	166.56	164.72	166.53	958,465	166.53
8/27/2025	163.98	165.38	163.66	165.02	771,544	165.02
8/26/2025	165.20	166.75	164.17	164.39	1,296,679	164.39
8/25/2025	166.51	166.69	164.69	165.32	798,051	165.32
8/22/2025	162.17	167.99	161.16	166.87	1,035,089	166.87
8/21/2025	157.98	160.71	157.72	160.59	1,209,655	160.59
8/20/2025	155.87	158.88	152.85	158.51	2,598,727	158.51
8/19/2025	165.01	166.20	163.12	163.48	1,542,903	163.48
8/18/2025	163.62	165.38	163.44	164.43	1,411,232	164.43
8/15/2025	164.55	164.55	162.62	163.40	1,061,160	163.40
8/14/2025	168.25	168.53	162.72	164.48	841,755	164.48
8/13/2025	167.74	170.54	167.34	170.22	1,158,524	170.22
8/12/2025	162.45	167.16	161.92	167.09	857,809	167.09
8/11/2025	164.74	165.90	161.25	161.49	744,740	161.49
8/08/2025	162.44	165.92	161.40	164.96	715,579	164.96
8/07/2025	162.99	162.99	160.00	161.25	589,624	161.25
8/06/2025	161.90	162.20	159.75	160.75	666,685	160.75
8/05/2025	162.64	162.97	158.76	161.32	1,014,490	161.32
8/04/2025	159.44	161.84	158.72	161.72	1,028,940	161.72
8/01/2025	161.06	161.06	156.13	158.68	853,174	158.68
7/31/2025	166.47	167.65	163.88	163.91	791,196	163.91
7/30/2025	168.00	168.73	166.04	167.55	887,038	167.55
7/29/2025	168.10	168.61	165.93	167.01	791,694	167.01
7/28/2025	166.49	167.37	165.83	166.60	651,968	166.60