Keysight Technologies Inc. Common Stock (KEYS)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	146.31	146.31	134.22	135.73	1,319,659	135.73
4/02/2025	148.01	152.58	147.94	151.71	819,275	151.71
4/01/2025	149.58	151.38	148.03	150.04	635,550	150.04
3/31/2025	147.17	150.74	143.98	149.77	1,442,367	149.77
3/28/2025	154.29	155.00	149.53	150.33	767,751	150.33
3/27/2025	155.79	156.35	152.88	155.15	742,494	155.15
3/26/2025	158.69	159.10	155.43	156.40	566,070	156.40
3/25/2025	158.14	159.57	156.96	158.47	657,869	158.47
3/24/2025	157.14	159.24	156.66	158.72	741,774	158.72
3/21/2025	154.04	155.00	152.17	154.56	1,244,260	154.56
3/20/2025	154.17	156.75	154.17	155.13	714,416	155.13
3/19/2025	153.33	157.55	152.99	155.47	946,779	155.47
3/18/2025	153.06	153.77	152.01	152.73	664,769	152.73
3/17/2025	151.58	155.29	150.76	154.24	584,687	154.24
3/14/2025	150.00	152.20	147.99	152.03	758,418	152.03
3/13/2025	149.74	150.50	147.15	148.16	915,209	148.16
3/12/2025	151.39	152.68	148.74	149.94	898,381	149.94
3/11/2025	152.59	152.83	148.88	149.84	1,590,334	149.84
3/10/2025	153.20	154.69	151.32	152.89	1,403,619	152.89
3/07/2025	154.17	156.78	151.90	155.89	1,000,580	155.89
3/06/2025	153.71	156.87	152.34	154.52	1,266,781	154.52
3/05/2025	153.42	156.90	151.99	156.48	882,979	156.48
3/04/2025	154.28	156.34	152.46	153.10	1,334,514	153.10
3/03/2025	160.53	162.65	155.46	155.89	1,231,462	155.89
2/28/2025	157.31	159.61	155.52	159.53	1,775,714	159.53
2/27/2025	161.87	164.38	158.08	158.21	1,623,149	158.21
2/26/2025	161.72	165.89	158.02	160.36	3,036,524	160.36
2/25/2025	170.44	173.15	167.50	172.17	1,962,304	172.17
2/24/2025	176.05	176.37	171.00	173.47	1,484,094	173.47
2/21/2025	185.23	185.23	174.47	175.45	1,847,361	175.45
2/20/2025	185.59	185.68	183.55	184.90	700,598	184.90
2/19/2025	184.56	186.20	183.16	185.11	967,857	185.11
2/18/2025	184.84	185.12	182.56	184.69	1,173,767	184.69
2/14/2025	179.30	184.35	178.97	183.46	1,337,409	183.46
2/13/2025	177.82	179.47	176.45	179.30	632,109	179.30
2/12/2025	173.76	177.88	173.07	177.74	784,804	177.74
2/11/2025	175.92	178.53	175.62	176.56	694,962	176.56
2/10/2025	176.42	177.47	174.87	177.28	1,202,746	177.28
2/07/2025	178.36	178.39	173.68	174.32	1,129,280	174.32
2/06/2025	177.70	178.72	176.63	177.59	770,384	177.59
2/05/2025	177.68	178.08	175.42	177.52	696,046	177.52
2/04/2025	174.10	177.65	173.50	175.97	1,189,046	175.97
2/03/2025	173.78	177.90	172.55	176.32	1,241,252	176.32
1/31/2025	171.25	180.26	171.25	178.35	1,721,466	178.35
1/30/2025	170.89	171.58	168.75	170.52	703,395	170.52
1/29/2025	168.80	170.10	167.61	168.33	1,135,783	168.33
1/28/2025	168.80	168.84	164.55	167.92	1,036,283	167.92
1/27/2025	168.45	171.53	166.10	168.65	1,581,861	168.65
1/24/2025	173.14	173.49	171.92	172.88	709,446	172.88
1/23/2025	171.44	173.65	171.09	173.17	651,935	173.17
1/22/2025	171.85	173.82	171.40	172.72	966,887	172.72
1/21/2025	167.03	171.98	167.03	170.97	904,547	170.97
1/17/2025	167.57	167.57	165.55	165.69	692,973	165.69
1/16/2025	166.46	166.59	164.35	165.08	427,844	165.08
1/15/2025	167.58	168.15	164.18	165.34	603,222	165.34
1/14/2025	162.32	165.34	162.14	164.26	832,524	164.26
1/13/2025	159.56	162.11	159.02	161.11	709,176	161.11
1/10/2025	162.12	163.40	160.61	161.31	722,821	161.31
1/08/2025	164.98	165.80	163.06	164.89	665,014	164.89
1/07/2025	166.54	168.47	164.72	166.13	897,915	166.13
1/06/2025	165.45	167.75	164.60	165.25	714,089	165.25