MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KEYS — Keysight Technologies, Inc.
NYSEKeysight Technologies, Inc.
$384.17
-0.47(-0.12%)
- O
- 386.89
- H
- 388.75
- L
- 383.46
- V
- 839.12K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$384.17
Period Return+179.82%
Period High$388.75
Period Low$136.83
Avg Daily Volume1.23M
Total Trading Days365
KEYS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $386.89 | $388.75 | $383.46 | $384.17 | $-0.47 | -0.12% | 839,121 | $384.86 | $383.46 $388.75 |
| Oct 2, 2026 | $380.73 | $387.93 | $378.24 | $384.64 | +$10.76 | +2.88% | 1,255,349 | $384.39 | $378.24 $387.93 |
| Oct 1, 2026 | $367.20 | $376.68 | $363.01 | $373.88 | +$9.84 | +2.70% | 1,274,329 | $372.88 | $363.01 $376.68 |
| Sep 30, 2026 | $362.00 | $366.77 | $359.75 | $364.04 | +$3.39 | +0.94% | 964,686 | $364.22 | $359.75 $366.77 |
| Sep 29, 2026 | $363.00 | $364.95 | $356.60 | $360.65 | +$0.91 | +0.25% | 883,361 | $359.68 | $356.60 $364.95 |
| Sep 28, 2026 | $361.09 | $364.19 | $355.33 | $359.74 | $-2.41 | -0.67% | 862,562 | $359.30 | $355.33 $364.19 |
| Sep 25, 2026 | $361.96 | $366.88 | $358.70 | $362.15 | +$4.61 | +1.29% | 1,221,873 | $362.90 | $358.70 $366.88 |
| Sep 24, 2026 | $346.50 | $358.74 | $343.78 | $357.54 | +$4.18 | +1.18% | 845,302 | $355.57 | $343.78 $358.74 |
| Sep 23, 2026 | $347.19 | $353.67 | $340.87 | $353.36 | +$6.04 | +1.74% | 1,422,136 | $349.62 | $340.87 $353.67 |
| Sep 22, 2026 | $339.89 | $348.60 | $338.98 | $347.32 | +$5.29 | +1.55% | 887,423 | $345.72 | $338.98 $348.60 |
| Sep 21, 2026 | $341.63 | $342.97 | $335.43 | $342.03 | +$7.03 | +2.10% | 764,897 | $341.50 | $335.43 $342.97 |
| Sep 18, 2026 | $334.25 | $336.60 | $331.76 | $335.00 | +$3.56 | +1.07% | 1,708,733 | $334.75 | $331.76 $336.60 |
| Sep 17, 2026 | $330.78 | $337.89 | $327.97 | $331.44 | +$9.40 | +2.92% | 1,094,141 | $332.69 | $327.97 $337.89 |
| Sep 16, 2026 | $318.02 | $324.55 | $316.45 | $322.04 | +$8.68 | +2.77% | 1,798,614 | $321.00 | $316.45 $324.55 |
| Sep 15, 2026 | $316.55 | $319.45 | $311.44 | $313.36 | $-1.60 | -0.51% | 1,390,608 | $313.96 | $311.44 $319.45 |
| Sep 14, 2026 | $325.00 | $326.50 | $314.08 | $314.96 | $-23.68 | -6.99% | 1,114,164 | $319.52 | $314.08 $326.50 |
| Sep 11, 2026 | $332.16 | $339.18 | $331.51 | $338.64 | +$12.99 | +3.99% | 522,465 | $337.52 | $331.51 $339.18 |
| Sep 10, 2026 | $327.76 | $330.65 | $325.31 | $325.65 | $-5.36 | -1.62% | 697,327 | $326.77 | $325.31 $330.65 |
| Sep 9, 2026 | $331.22 | $337.53 | $328.56 | $331.01 | $-2.41 | -0.72% | 748,841 | $331.52 | $328.56 $337.53 |
| Sep 8, 2026 | $330.00 | $333.82 | $325.75 | $333.42 | +$6.21 | +1.90% | 1,020,198 | $332.02 | $325.75 $333.82 |
| Sep 4, 2026 | $326.10 | $329.80 | $324.20 | $327.21 | +$4.59 | +1.42% | 605,816 | $326.63 | $324.20 $329.80 |
| Sep 3, 2026 | $319.09 | $324.13 | $312.00 | $322.62 | +$1.04 | +0.32% | 759,739 | $321.87 | $312.00 $324.13 |
| Sep 2, 2026 | $318.04 | $321.96 | $313.96 | $321.58 | +$2.31 | +0.72% | 685,667 | $320.52 | $313.96 $321.96 |
| Sep 1, 2026 | $321.47 | $322.00 | $316.20 | $319.27 | $-3.43 | -1.06% | 831,844 | $319.06 | $316.20 $322.00 |
| Aug 31, 2026 | $322.49 | $325.00 | $319.17 | $322.70 | +$2.73 | +0.85% | 1,500,442 | $322.21 | $319.17 $325.00 |
| Aug 28, 2026 | $324.41 | $325.86 | $318.05 | $319.97 | $-5.85 | -1.80% | 2,195,613 | $321.05 | $318.05 $325.86 |
| Aug 27, 2026 | $323.82 | $327.50 | $319.41 | $325.82 | +$3.95 | +1.23% | 1,326,482 | $323.85 | $319.41 $327.50 |
| Aug 26, 2026 | $323.13 | $327.07 | $321.03 | $321.87 | +$1.75 | +0.55% | 1,139,370 | $322.90 | $321.03 $327.07 |
| Aug 25, 2026 | $318.22 | $320.73 | $313.87 | $320.12 | +$9.46 | +3.05% | 1,606,825 | $318.39 | $313.87 $320.73 |
| Aug 24, 2026 | $311.09 | $313.82 | $306.85 | $310.66 | $-5.47 | -1.73% | 1,038,175 | $310.92 | $306.85 $313.82 |