KEYS - Keysight Technologies, Inc.
361.65
-4.710 -1.302%
Share volume: 1,503,542
Last Updated: 05-12-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$366.36
-4.71
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $363.93 | $363.93 | $365.00 | $365.00 | $352.08 | $352.08 | $361.65 | $361.65 | 1,503,542 | $1,503,542.00 |
| 05-11-2026 | $363.07 | $363.07 | $370.18 | $370.18 | $360.80 | $360.80 | $366.36 | $366.36 | 1,489,384 | $1,489,384.00 |
| 05-08-2026 | $362.79 | $362.79 | $364.30 | $364.30 | $358.12 | $358.12 | $360.30 | $360.30 | 1,113,012 | $1,113,012.00 |
| 05-07-2026 | $366.62 | $366.62 | $367.12 | $367.12 | $352.43 | $352.43 | $355.06 | $355.06 | 1,190,610 | $1,190,610.00 |
| 05-06-2026 | $360.00 | $360.00 | $366.77 | $366.77 | $357.99 | $357.99 | $366.68 | $366.68 | 945,582 | $945,582.00 |
| 05-05-2026 | $352.00 | $352.00 | $358.51 | $358.51 | $352.00 | $352.00 | $355.93 | $355.93 | 782,911 | $782,911.00 |
| 05-04-2026 | $351.74 | $351.74 | $354.23 | $354.23 | $348.14 | $348.14 | $351.35 | $351.35 | 877,223 | $877,223.00 |
| 05-01-2026 | $353.52 | $353.52 | $353.52 | $353.52 | $343.34 | $343.34 | $352.41 | $352.41 | 947,309 | $947,309.00 |
| 04-30-2026 | $344.91 | $344.91 | $351.50 | $351.50 | $338.08 | $338.08 | $349.91 | $349.91 | 1,646,967 | $1,646,967.00 |
| 04-29-2026 | $333.98 | $333.98 | $337.19 | $337.19 | $330.70 | $330.70 | $335.46 | $335.46 | 1,011,190 | $1,011,190.00 |