KEYS - Keysight Technologies, Inc.
272.43
-12.080 -4.434%
Share volume: 1,695,983
Last Updated: 03-06-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$284.51
-12.08
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $280.60 | $280.60 | $282.55 | $282.55 | $270.61 | $270.61 | $272.43 | $272.43 | 1,695,983 | $1,695,544.00 |
| 03-05-2026 | $296.77 | $296.77 | $301.59 | $301.59 | $281.77 | $281.77 | $284.51 | $284.51 | 2,155,941 | $2,155,941.00 |
| 03-04-2026 | $307.05 | $307.05 | $308.00 | $308.00 | $297.71 | $297.71 | $300.92 | $300.92 | 1,835,397 | $1,835,397.00 |
| 03-03-2026 | $304.31 | $304.31 | $305.32 | $305.32 | $295.98 | $295.98 | $302.54 | $302.54 | 1,613,542 | $1,613,542.00 |
| 03-02-2026 | $302.84 | $302.84 | $317.00 | $317.00 | $302.84 | $302.84 | $313.27 | $313.27 | 1,872,797 | $1,872,797.00 |
| 02-27-2026 | $304.27 | $304.27 | $308.86 | $308.86 | $298.35 | $298.35 | $307.33 | $307.33 | 2,998,093 | $2,998,093.00 |
| 02-26-2026 | $303.99 | $303.99 | $311.81 | $311.81 | $292.55 | $292.55 | $306.03 | $306.03 | 2,713,605 | $2,713,605.00 |
| 02-25-2026 | $301.48 | $301.48 | $309.00 | $309.00 | $294.01 | $294.01 | $302.18 | $302.18 | 3,670,851 | $3,670,851.00 |
| 02-24-2026 | $277.72 | $277.72 | $305.37 | $305.37 | $277.72 | $277.72 | $301.48 | $301.48 | 6,148,117 | $6,148,117.00 |
| 02-23-2026 | $242.50 | $242.50 | $245.95 | $245.95 | $239.84 | $239.84 | $245.00 | $245.00 | 2,817,871 | $2,817,871.00 |