Keysight Technologies Stock Price History
NYSE: KEYSIndustrialsIndustrial Machinery/ComponentsUSD
382.75+8.08 (+2.16%)
At close: Oct 9, 4:04 PM ET · Delayed 15 min
KEYS price history at a glance
The price history for Keysight Technologies (KEYS) on this page begins on October 20, 2014, when the stock closed at $29.75; it most recently closed at $382.75 on October 5, 2026. The highest price in this record is $389.93, reached on October 5, 2026; the latest close is 1.8% below that peak. Across the 11 complete calendar years in the table, KEYS finished higher in 8 and lower in 3. Its best year was 2019 (+64.5%) and its worst was 2022 (-17.2%).
Over roughly 12 years the share price changed +1186.6%, a 23.8% compound annual price return (excluding dividends). In the last 12 months alone, KEYS has gained 123.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $389.93
- Date of high
- Oct 5, 2026
- Low since 2014
- $21.07
- Date of low
- Feb 8, 2016
- 52-week high
- $389.93
- 52-week low
- $160.51
- IPO year
- 2014
- Last close
- $382.75
KEYS returns
1 week
-0.49%
1 month
+15.63%
3 months
+18.85%
6 months
+18.07%
Year to date
+88.37%
1 year
+123.70%
3 years
+196.87%
5 years
+126.87%
KEYS price return, excluding dividends.
KEYS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 382.75 | +85.27% |
| 2025 | 206.59 | +26.12% |
| 2024 | 163.80 | +2.96% |
| 2023 | 159.09 | -7.00% |
| 2022 | 171.07 | -17.16% |
| 2021 | 206.51 | +56.34% |
| 2020 | 132.09 | +29.65% |
| 2019 | 101.88 | +64.46% |
| 2018 | 61.95 | +48.92% |
| 2017 | 41.60 | +13.75% |
| 2016 | 36.57 | +29.09% |
| 2015 | 28.33 | -15.23% |
| 2014* | 33.42 | +12.34% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
KEYS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 380.75 | 383.20 | 372.46 | 382.75 | +2.16% | |
| 376.20 | 381.09 | 369.90 | 374.67 | -1.77% | |
| 380.78 | 385.97 | 375.00 | 381.42 | -1.70% | |
| 387.50 | 389.93 | 384.07 | 388.03 | +1.00% | |
| 386.89 | 388.75 | 383.46 | 384.17 | -0.12% | |
| 380.73 | 387.93 | 378.24 | 384.64 | +2.88% | |
| 367.20 | 376.68 | 363.01 | 373.88 | +2.70% | |
| 362.00 | 366.77 | 359.75 | 364.04 | +0.94% | |
| 363.00 | 364.95 | 356.60 | 360.65 | +0.25% | |
| 361.09 | 364.19 | 355.33 | 359.74 | -0.67% | |
| 361.96 | 366.88 | 358.70 | 362.15 | +1.29% | |
| 346.50 | 358.74 | 343.78 | 357.54 | +1.18% | |
| 347.19 | 353.67 | 340.87 | 353.36 | +1.74% | |
| 339.89 | 348.60 | 338.98 | 347.32 | +1.55% | |
| 341.63 | 342.97 | 335.43 | 342.03 | +2.10% | |
| 334.25 | 336.60 | 331.76 | 335.00 | +1.07% | |
| 330.78 | 337.89 | 327.97 | 331.44 | +2.92% | |
| 318.02 | 324.55 | 316.45 | 322.04 | +2.77% | |
| 316.55 | 319.45 | 311.44 | 313.36 | -0.51% | |
| 325.00 | 326.50 | 314.08 | 314.96 | -6.99% | |
| 332.16 | 339.18 | 331.51 | 338.64 | +3.99% | |
| 327.76 | 330.65 | 325.31 | 325.65 | -1.62% | |
| 331.22 | 337.53 | 328.56 | 331.01 | -0.72% | |
| 330.00 | 333.82 | 325.75 | 333.42 | +1.90% | |
| 326.10 | 329.80 | 324.20 | 327.21 | +1.42% | |
| 319.09 | 324.13 | 312.00 | 322.62 | +0.32% | |
| 318.04 | 321.96 | 313.96 | 321.58 | +0.72% | |
| 321.47 | 322.00 | 316.20 | 319.27 | -1.06% | |
| 322.49 | 325.00 | 319.17 | 322.70 | +0.85% | |
| 324.41 | 325.86 | 318.05 | 319.97 | -1.80% | |
| 323.82 | 327.50 | 319.41 | 325.82 | +1.23% | |
| 323.13 | 327.07 | 321.03 | 321.87 | +0.55% | |
| 318.22 | 320.73 | 313.87 | 320.12 | +3.05% | |
| 311.09 | 313.82 | 306.85 | 310.66 | -1.73% | |
| 319.22 | 322.73 | 310.27 | 316.13 | -0.12% | |
| 314.66 | 322.69 | 313.20 | 316.51 | -0.92% | |
| 349.00 | 352.00 | 314.52 | 319.45 | -6.32% | |
| 350.00 | 350.90 | 332.64 | 341.00 | -5.58% | |
| 360.00 | 366.41 | 358.01 | 361.15 | +0.93% | |
| 354.06 | 361.09 | 350.10 | 357.82 | +1.12% | |
| 352.50 | 357.68 | 351.02 | 353.85 | -0.18% | |
| 352.00 | 357.34 | 351.14 | 354.50 | +3.14% | |
| 339.20 | 345.43 | 336.74 | 343.70 | +2.47% | |
| 344.77 | 344.98 | 335.40 | 335.41 | -1.63% | |
| 339.50 | 344.92 | 335.48 | 340.97 | +1.19% | |
| 333.10 | 344.52 | 330.11 | 336.96 | +0.28% | |
| 338.40 | 343.20 | 335.67 | 336.02 | -1.53% | |
| 335.00 | 343.87 | 331.76 | 341.24 | +6.01% | |
| 317.13 | 324.32 | 311.80 | 321.89 | +0.88% | |
| 322.40 | 329.99 | 317.27 | 319.08 | +2.04% | |
| 306.50 | 314.42 | 305.50 | 312.69 | +5.38% | |
| 303.41 | 307.81 | 293.55 | 296.72 | -2.77% | |
| 309.07 | 309.99 | 295.60 | 305.17 | -2.71% | |
| 321.25 | 321.81 | 305.77 | 313.68 | -1.57% | |
| 323.63 | 324.70 | 315.32 | 318.67 | -1.99% | |
| 325.09 | 332.78 | 324.62 | 325.13 | -0.73% | |
| 323.11 | 331.62 | 323.11 | 327.53 | -0.18% | |
| 325.80 | 329.53 | 319.09 | 328.11 | +4.45% | |
| 318.43 | 322.42 | 313.20 | 314.13 | -0.56% | |
| 307.23 | 318.44 | 300.87 | 315.90 | +1.00% | |
| 316.31 | 320.38 | 310.30 | 312.76 | -3.08% | |
| 330.65 | 331.99 | 316.11 | 322.71 | -0.93% | |
| 328.19 | 330.43 | 322.57 | 325.73 | +1.53% | |
| 325.76 | 332.35 | 318.52 | 320.83 | -0.38% | |
| 320.42 | 324.05 | 318.10 | 322.05 | -0.04% | |
| 326.02 | 329.73 | 321.30 | 322.17 | +1.55% | |
| 307.96 | 317.56 | 305.42 | 317.24 | +2.63% | |
| 313.69 | 313.86 | 306.01 | 309.12 | -3.32% | |
| 317.23 | 328.58 | 316.57 | 319.73 | +1.87% | |
| 331.59 | 333.35 | 311.32 | 313.86 | -6.48% | |
| 342.15 | 345.20 | 334.11 | 335.60 | -4.13% | |
| 340.87 | 354.99 | 340.28 | 350.07 | +2.92% | |
| 330.05 | 342.76 | 327.04 | 340.13 | +3.49% | |
| 354.44 | 354.44 | 328.66 | 328.66 | -8.72% | |
| 362.67 | 368.99 | 355.34 | 360.06 | +2.49% | |
| 350.00 | 359.08 | 348.00 | 351.30 | -0.36% | |
| 359.07 | 359.66 | 351.80 | 352.58 | -5.56% | |
| 370.94 | 374.96 | 367.57 | 373.34 | +2.66% | |
| 359.45 | 367.17 | 357.71 | 363.67 | +3.70% | |
| 354.43 | 357.61 | 347.28 | 350.70 | +0.12% | |
| 359.03 | 364.00 | 350.11 | 350.29 | -1.86% | |
| 359.55 | 360.94 | 351.82 | 356.94 | +1.79% | |
| 343.09 | 352.20 | 339.40 | 350.67 | +3.13% | |
| 330.97 | 340.13 | 328.72 | 340.03 | +4.95% | |
| 330.60 | 336.87 | 323.19 | 324.00 | -2.24% | |
| 337.96 | 341.00 | 315.01 | 331.43 | -0.05% | |
| 336.41 | 336.41 | 327.09 | 331.60 | +0.54% | |
| 335.52 | 338.89 | 327.99 | 329.83 | -3.87% | |
| 344.23 | 345.45 | 336.08 | 343.11 | -2.10% | |
| 347.97 | 355.49 | 344.98 | 350.48 | +1.13% | |
| 334.84 | 349.00 | 333.48 | 346.57 | +5.02% | |
| 332.73 | 335.00 | 326.11 | 330.00 | -2.46% | |
| 339.26 | 341.00 | 329.18 | 338.33 | -0.24% | |
| 348.94 | 348.94 | 336.00 | 339.13 | -2.45% | |
| 357.92 | 359.05 | 342.84 | 347.65 | -2.27% | |
| 350.20 | 355.74 | 344.82 | 355.74 | +2.65% | |
| 342.87 | 346.85 | 334.50 | 346.56 | +2.67% | |
| 344.44 | 344.92 | 331.75 | 337.55 | -1.32% | |
| 330.00 | 349.96 | 326.80 | 342.08 | -0.59% | |
| 339.60 | 345.44 | 326.48 | 344.11 | +1.07% | |
| 353.50 | 354.99 | 336.76 | 340.48 | -2.44% | |
| 357.37 | 357.37 | 347.75 | 349.01 | -3.47% | |
| 363.14 | 365.14 | 358.00 | 361.55 | +0.10% | |
| 368.03 | 370.00 | 359.38 | 361.19 | -0.13% | |
| 363.93 | 365.00 | 352.08 | 361.65 | -1.29% | |
| 363.07 | 370.18 | 360.80 | 366.36 | +1.68% | |
| 362.79 | 364.30 | 358.12 | 360.30 | +1.48% | |
| 366.62 | 367.12 | 352.43 | 355.06 | -3.17% | |
| 360.00 | 366.77 | 357.99 | 366.68 | +3.02% | |
| 352.00 | 358.51 | 352.00 | 355.93 | +1.30% | |
| 351.74 | 354.23 | 348.14 | 351.35 | -0.30% | |
| 353.52 | 353.52 | 343.34 | 352.41 | +0.71% | |
| 344.91 | 351.50 | 338.08 | 349.91 | +4.31% | |
| 333.98 | 337.19 | 330.70 | 335.46 | +0.95% | |
| 333.12 | 335.50 | 324.27 | 332.30 | -2.45% | |
| 346.40 | 346.91 | 332.42 | 340.64 | -1.82% | |
| 350.00 | 352.78 | 345.36 | 346.96 | +0.12% | |
| 340.77 | 348.43 | 338.91 | 346.53 | +2.23% | |
| 342.71 | 344.68 | 338.44 | 338.97 | -0.10% | |
| 335.09 | 342.42 | 334.31 | 339.30 | +1.24% | |
| 334.34 | 337.01 | 332.00 | 335.14 | +0.24% | |
| 331.03 | 338.00 | 331.03 | 334.34 | +1.33% | |
| 326.24 | 330.38 | 321.20 | 329.96 | +1.45% | |
| 327.16 | 328.43 | 320.04 | 325.25 | -1.58% | |
| 333.63 | 334.99 | 327.37 | 330.46 | -0.20% | |
| 322.56 | 331.29 | 320.73 | 331.11 | +2.14% | |
| 323.91 | 325.55 | 320.00 | 324.18 | +0.38% | |
| 318.00 | 323.87 | 317.00 | 322.94 | +1.45% | |
| 312.75 | 321.51 | 311.69 | 318.33 | +5.89% | |
| 290.64 | 300.68 | 289.17 | 300.61 | +2.63% | |
| 294.62 | 296.00 | 288.62 | 292.92 | +0.58% | |
| 281.98 | 296.37 | 280.60 | 291.24 | +0.48% | |
| 286.75 | 294.37 | 285.29 | 289.84 | +2.65% | |
| 275.00 | 283.95 | 272.79 | 282.37 | +4.81% | |
| 284.62 | 284.62 | 266.47 | 269.41 | -3.46% | |
| 277.82 | 283.30 | 275.95 | 279.06 | -0.72% | |
| 288.94 | 290.02 | 280.33 | 281.07 | -4.11% | |
| 300.00 | 301.74 | 290.28 | 293.12 | -1.83% | |
| 286.55 | 301.99 | 286.55 | 298.58 | +3.33% | |
| 286.74 | 294.41 | 286.23 | 288.96 | +4.12% | |
| 288.04 | 290.74 | 275.27 | 277.53 | -4.37% | |
| 280.10 | 293.13 | 276.08 | 290.21 | +2.14% | |
| 287.07 | 289.85 | 283.02 | 284.12 | -1.13% | |
| 286.71 | 288.85 | 283.69 | 287.38 | +0.50% | |
| 287.50 | 289.96 | 285.00 | 285.94 | +2.20% | |
| 284.30 | 290.22 | 277.92 | 279.78 | -1.06% | |
| 279.38 | 288.46 | 277.08 | 282.78 | -0.52% | |
| 284.20 | 286.60 | 280.55 | 284.26 | -0.45% | |
| 285.95 | 293.30 | 283.32 | 285.54 | +1.25% | |
| 267.93 | 282.74 | 264.70 | 282.02 | +3.52% | |
| 280.60 | 282.55 | 270.61 | 272.43 | -4.25% | |
| 296.77 | 301.59 | 281.77 | 284.51 | -5.45% | |
| 307.05 | 308.00 | 297.71 | 300.92 | -0.54% | |
| 304.31 | 305.32 | 295.98 | 302.54 | -3.43% | |
| 302.84 | 317.00 | 302.84 | 313.27 | +1.93% | |
| 304.27 | 308.86 | 298.35 | 307.33 | +0.42% | |
| 303.99 | 311.81 | 292.55 | 306.03 | +1.27% | |
| 301.48 | 309.00 | 294.01 | 302.18 | +0.23% | |
| 277.72 | 305.37 | 277.72 | 301.48 | +23.05% | |
| 242.50 | 245.95 | 239.84 | 245.00 | +0.60% | |
| 237.68 | 248.00 | 237.68 | 243.54 | +1.67% | |
| 237.29 | 241.31 | 235.99 | 239.54 | -0.12% | |
| 237.45 | 243.00 | 236.53 | 239.83 | +2.32% | |
| 233.08 | 236.38 | 229.72 | 234.39 | +0.38% | |
| 229.98 | 235.80 | 228.35 | 233.51 | +1.76% | |
| 239.13 | 242.62 | 228.70 | 229.48 | -3.59% | |
| 236.00 | 239.16 | 234.41 | 238.02 | +1.29% | |
| 235.57 | 237.97 | 233.71 | 235.00 | -0.39% | |
| 229.65 | 237.01 | 229.55 | 235.93 | +2.16% | |
| 225.65 | 231.09 | 224.60 | 230.95 | +4.26% | |
| 218.94 | 223.21 | 214.49 | 221.52 | -0.04% | |
| 227.31 | 232.92 | 217.62 | 221.60 | -2.45% | |
| 225.00 | 228.00 | 222.42 | 227.16 | +1.75% | |
| 215.92 | 224.70 | 215.92 | 223.26 | +3.20% | |
| 219.00 | 221.69 | 214.90 | 216.33 | -2.19% | |
| 223.67 | 225.00 | 217.86 | 221.17 | -0.15% | |
| 218.13 | 221.59 | 216.97 | 221.50 | +1.69% | |
| 215.75 | 218.27 | 213.18 | 217.82 | +1.61% | |
| 213.32 | 215.99 | 212.43 | 214.36 | +0.67% | |
| 214.32 | 216.98 | 211.97 | 212.94 | -1.29% | |
| 218.80 | 220.12 | 214.47 | 215.72 | -0.45% | |
| 212.81 | 216.75 | 211.53 | 216.69 | +2.23% | |
| 209.95 | 215.41 | 206.49 | 211.96 | -1.05% | |
| 214.69 | 216.51 | 212.20 | 214.20 | -0.14% | |
| 214.27 | 218.15 | 211.82 | 214.50 | +2.44% | |
| 209.10 | 212.16 | 208.47 | 209.40 | +0.05% | |
| 209.00 | 211.00 | 208.01 | 209.30 | +0.27% | |
| 205.96 | 209.33 | 205.00 | 208.73 | +0.69% | |
| 207.31 | 210.58 | 206.20 | 207.30 | +0.30% | |
| 211.07 | 213.14 | 205.19 | 206.67 | -2.66% | |
| 213.00 | 213.81 | 211.06 | 212.32 | -0.62% | |
| 207.78 | 214.40 | 206.83 | 213.64 | +2.31% | |
| 207.57 | 211.50 | 207.57 | 208.82 | +1.08% | |
| 205.31 | 207.05 | 203.72 | 206.59 | +1.67% | |
| 206.20 | 206.71 | 203.08 | 203.19 | -1.37% | |
| 206.53 | 207.82 | 205.64 | 206.01 | -0.41% | |
| 204.75 | 207.59 | 204.75 | 206.85 | +0.39% | |
| 205.80 | 206.50 | 204.86 | 206.04 | +0.35% | |
| 205.50 | 207.58 | 205.09 | 205.33 | +0.04% | |
| 202.19 | 205.76 | 202.00 | 205.25 | +0.76% | |
| 204.35 | 205.50 | 203.44 | 203.71 | +0.61% | |
| 200.28 | 203.99 | 199.74 | 202.47 | +1.47% | |
| 202.26 | 203.86 | 197.92 | 199.53 | +0.50% | |
| 205.97 | 207.20 | 196.39 | 198.53 | -3.09% | |
| 207.33 | 208.02 | 203.74 | 204.87 | -1.26% | |
| 210.52 | 210.52 | 206.48 | 207.48 | -0.64% | |
| 213.22 | 214.06 | 208.07 | 208.81 | -2.49% | |
| 212.78 | 214.58 | 210.50 | 214.14 | +0.64% | |
| 210.24 | 214.43 | 209.73 | 212.78 | +1.10% | |
| 208.96 | 212.36 | 208.94 | 210.46 | +0.40% | |
| 211.90 | 212.93 | 208.37 | 209.62 | -0.41% | |
| 209.22 | 211.57 | 208.80 | 210.49 | +0.68% | |
| 206.32 | 209.87 | 205.85 | 209.07 | +1.19% | |
| 200.84 | 206.85 | 199.43 | 206.61 | +2.59% | |
| 198.40 | 202.17 | 197.66 | 201.40 | +1.95% | |
| 196.42 | 198.98 | 196.40 | 197.54 | -0.21% | |
| 196.46 | 199.50 | 196.00 | 197.95 | +0.90% | |
| 195.00 | 196.94 | 193.01 | 196.19 | +0.37% | |
| 200.50 | 201.50 | 188.56 | 195.46 | +10.01% | |
| 173.99 | 180.04 | 173.36 | 177.67 | +2.87% | |
| 170.05 | 173.53 | 167.23 | 172.71 | +1.79% | |
| 178.21 | 179.57 | 168.97 | 169.67 | -2.83% | |
| 174.79 | 176.89 | 172.00 | 174.61 | -0.07% | |
| 174.26 | 177.11 | 172.38 | 174.73 | -0.44% | |
| 178.00 | 178.38 | 173.39 | 175.51 | -1.98% | |
| 175.51 | 180.76 | 175.37 | 179.06 | +0.39% | |
| 182.61 | 184.11 | 177.27 | 178.37 | -3.09% | |
| 184.49 | 185.90 | 183.52 | 184.05 | +0.87% | |
| 183.71 | 184.41 | 181.36 | 182.46 | -0.57% | |
| 183.11 | 185.00 | 182.00 | 183.51 | +1.46% | |
| 183.12 | 184.08 | 177.21 | 180.87 | -2.26% | |
| 186.47 | 187.67 | 182.43 | 185.05 | -0.43% | |
| 179.68 | 187.12 | 178.64 | 185.85 | +3.77% | |
| 183.34 | 183.34 | 178.53 | 179.10 | -3.80% | |
| 182.16 | 187.11 | 181.49 | 186.18 | +1.76% | |
| 176.84 | 184.46 | 176.21 | 182.96 | +4.33% | |
| 170.46 | 176.83 | 169.69 | 175.37 | +2.87% | |
| 171.71 | 173.07 | 169.40 | 170.47 | +0.25% | |
| 166.94 | 170.50 | 165.06 | 170.04 | +1.35% | |
| 169.19 | 169.19 | 165.82 | 167.77 | -1.00% | |
| 170.67 | 171.14 | 169.38 | 169.47 | +0.65% | |
| 164.53 | 168.79 | 164.53 | 168.38 | +2.24% | |
| 166.43 | 168.20 | 163.32 | 164.69 | -1.58% | |
| 164.40 | 168.60 | 164.40 | 167.34 | +1.57% | |
| 163.78 | 165.68 | 163.28 | 164.75 | +1.58% | |
| 161.41 | 163.00 | 161.17 | 162.19 | -0.14% | |
| 165.98 | 166.15 | 161.54 | 162.41 | -1.47% | |
| 167.17 | 167.17 | 163.36 | 164.84 | 0.00% | |
| 160.77 | 166.29 | 160.51 | 164.84 | +0.91% | |
| 162.67 | 164.69 | 161.34 | 163.35 | +2.42% | |
| 168.00 | 169.52 | 158.79 | 159.49 | -6.79% | |
| 172.71 | 172.95 | 170.00 | 171.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KEYS chart for longer ranges.