Keysight Technologies, Inc. (KEYS) stock
KEYSNYSEIndustrial Instruments For Measurement, Display, and ControlFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 2, 2026Score 14/3025% above fair value
$307.20−22.64 (-6.86%)
Close on Oct 30, 2026Market cap $52.30BP/E 42.1Yield –
Price history
Keysight Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$307.20
-6.86% on the day
52-week range
$167.23 – $389.93
-21.2% from the high
Change over 52 weeks
+75.2%
From $175.37 on Oct 30, 2025
Average volume
1.33M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $315.53 | $320.00 | $301.02 | $307.20 | -6.86% | 1,905,389 |
| Oct 29, 2026 | $332.02 | $335.48 | $328.48 | $329.84 | -1.69% | 1,386,902 |
| Oct 28, 2026 | $339.86 | $340.43 | $333.81 | $335.50 | -0.18% | 1,185,822 |
| Oct 27, 2026 | $332.29 | $336.47 | $329.04 | $336.10 | +3.09% | 1,311,569 |
| Oct 26, 2026 | $318.93 | $328.62 | $316.21 | $326.04 | +3.58% | 1,402,443 |
| Oct 23, 2026 | $308.25 | $317.38 | $305.01 | $314.77 | +1.04% | 1,601,932 |
| Oct 22, 2026 | $331.11 | $332.42 | $309.52 | $311.52 | -8.74% | 1,878,665 |
| Oct 21, 2026 | $340.91 | $343.98 | $339.07 | $341.35 | +2.15% | 1,042,447 |
| Oct 20, 2026 | $330.11 | $339.77 | $326.37 | $334.16 | -0.51% | 925,681 |
| Oct 19, 2026 | $341.23 | $342.48 | $335.38 | $335.86 | +1.40% | 1,117,204 |
| Oct 16, 2026 | $338.96 | $340.42 | $330.46 | $331.21 | -3.18% | 1,288,859 |
| Oct 15, 2026 | $344.08 | $344.81 | $323.07 | $342.08 | -4.35% | 1,765,136 |
| Oct 14, 2026 | $365.00 | $371.21 | $356.44 | $357.62 | -3.40% | 1,723,276 |
| Oct 13, 2026 | $369.22 | $373.69 | $360.87 | $370.22 | -1.98% | 1,168,538 |
| Oct 12, 2026 | $382.00 | $382.43 | $376.12 | $377.70 | -1.32% | 639,411 |
| Oct 9, 2026 | $380.75 | $383.20 | $372.46 | $382.75 | +2.16% | 899,568 |
| Oct 8, 2026 | $376.20 | $381.20 | $369.90 | $374.67 | -1.77% | 1,992,761 |
| Oct 7, 2026 | $380.78 | $385.97 | $375.00 | $381.42 | -1.70% | 1,039,489 |
| Oct 6, 2026 | $387.50 | $389.93 | $384.07 | $388.03 | +1.00% | 1,479,834 |
| Oct 5, 2026 | $386.89 | $388.75 | $383.46 | $384.17 | -0.12% | 850,819 |
| Oct 2, 2026 | $380.73 | $387.93 | $378.24 | $384.64 | +2.88% | 1,255,348 |
| Oct 1, 2026 | $367.20 | $376.68 | $363.01 | $373.88 | +2.70% | 1,274,328 |
| Sep 30, 2026 | $362.00 | $366.77 | $359.75 | $364.04 | +0.94% | 964,685 |
| Sep 29, 2026 | $363.00 | $364.95 | $356.60 | $360.65 | +0.25% | 883,360 |
| Sep 28, 2026 | $361.09 | $364.19 | $355.33 | $359.74 | -0.67% | 862,561 |
| Sep 25, 2026 | $361.96 | $366.88 | $358.70 | $362.15 | +1.29% | 1,221,872 |
| Sep 24, 2026 | $346.50 | $358.74 | $343.78 | $357.54 | +1.18% | 845,302 |
| Sep 23, 2026 | $347.19 | $353.67 | $340.87 | $353.36 | +1.74% | 1,422,135 |
| Sep 22, 2026 | $339.89 | $348.60 | $338.98 | $347.32 | +1.55% | 887,422 |
| Sep 21, 2026 | $341.63 | $342.97 | $335.43 | $342.03 | +2.10% | 764,896 |
| Sep 18, 2026 | $334.25 | $336.60 | $331.76 | $335.00 | +1.07% | 1,708,733 |
| Sep 17, 2026 | $330.78 | $337.89 | $327.97 | $331.44 | +2.92% | 1,094,301 |
| Sep 16, 2026 | $318.02 | $324.55 | $316.45 | $322.04 | +2.77% | 1,798,612 |
| Sep 15, 2026 | $316.55 | $319.45 | $311.44 | $313.36 | -0.51% | 1,390,995 |
| Sep 14, 2026 | $325.00 | $326.50 | $314.08 | $314.96 | -6.99% | 1,140,458 |
| Sep 11, 2026 | $332.16 | $339.18 | $331.51 | $338.64 | +3.99% | 522,465 |
| Sep 10, 2026 | $327.76 | $330.65 | $325.31 | $325.65 | -1.62% | 697,327 |
| Sep 9, 2026 | $331.22 | $337.53 | $328.56 | $331.01 | -0.72% | 748,840 |
| Sep 8, 2026 | $330.00 | $333.82 | $325.75 | $333.42 | +1.90% | 1,020,198 |
| Sep 4, 2026 | $326.10 | $329.80 | $324.20 | $327.21 | +1.42% | 605,815 |
| Sep 3, 2026 | $319.09 | $324.13 | $312.00 | $322.62 | +0.32% | 759,737 |
| Sep 2, 2026 | $318.04 | $321.96 | $313.96 | $321.58 | +0.72% | 685,753 |
| Sep 1, 2026 | $321.47 | $322.00 | $316.20 | $319.27 | -1.06% | 831,843 |
| Aug 31, 2026 | $322.49 | $325.00 | $319.17 | $322.70 | +0.85% | 1,494,323 |
| Aug 28, 2026 | $324.41 | $325.86 | $318.05 | $319.97 | -1.80% | 2,195,612 |
| Aug 27, 2026 | $323.82 | $327.50 | $319.41 | $325.82 | +1.23% | 1,326,481 |
| Aug 26, 2026 | $323.13 | $327.07 | $321.03 | $321.87 | +0.55% | 1,139,369 |
| Aug 25, 2026 | $318.22 | $320.73 | $313.87 | $320.12 | +3.05% | 1,606,825 |
| Aug 24, 2026 | $311.09 | $313.82 | $306.85 | $310.66 | -1.73% | 1,038,175 |
| Aug 21, 2026 | $319.22 | $322.73 | $310.27 | $316.13 | -0.12% | 1,200,837 |
| Aug 20, 2026 | $314.66 | $322.69 | $313.20 | $316.51 | -0.92% | 1,911,692 |
| Aug 19, 2026 | $349.00 | $352.00 | $314.52 | $319.45 | -6.32% | 3,875,294 |
| Aug 18, 2026 | $350.00 | $350.90 | $332.64 | $341.00 | -5.58% | 3,525,606 |
| Aug 17, 2026 | $360.00 | $366.41 | $358.01 | $361.15 | +0.93% | 1,817,453 |
| Aug 14, 2026 | $354.06 | $361.09 | $350.10 | $357.82 | +1.12% | 927,131 |
| Aug 13, 2026 | $352.50 | $357.68 | $351.02 | $353.85 | -0.18% | 844,966 |
| Aug 12, 2026 | $352.00 | $357.34 | $351.14 | $354.50 | +3.14% | 896,460 |
| Aug 11, 2026 | $339.20 | $345.43 | $336.74 | $343.70 | +2.47% | 796,997 |
| Aug 10, 2026 | $344.77 | $344.98 | $335.40 | $335.41 | -1.63% | 848,516 |
| Aug 7, 2026 | $339.50 | $344.92 | $335.48 | $340.97 | +1.19% | 852,120 |
| Aug 6, 2026 | $333.10 | $344.52 | $330.11 | $336.96 | +0.28% | 918,481 |
| Aug 5, 2026 | $338.40 | $343.20 | $335.67 | $336.02 | -1.53% | 932,843 |
| Aug 4, 2026 | $335.00 | $343.87 | $331.76 | $341.24 | +6.01% | 1,525,963 |
| Aug 3, 2026 | $317.13 | $324.32 | $311.80 | $321.89 | +0.88% | 831,334 |
| Jul 31, 2026 | $322.40 | $329.99 | $317.27 | $319.08 | +2.04% | 1,147,706 |
| Jul 30, 2026 | $306.50 | $314.42 | $305.50 | $312.69 | +5.38% | 1,280,337 |
| Jul 29, 2026 | $303.41 | $307.81 | $293.55 | $296.72 | -2.77% | 1,209,428 |
| Jul 28, 2026 | $309.07 | $309.99 | $295.60 | $305.17 | -2.71% | 1,509,401 |
| Jul 27, 2026 | $321.25 | $321.81 | $305.77 | $313.68 | -1.57% | 1,129,452 |
| Jul 24, 2026 | $323.63 | $324.70 | $315.32 | $318.67 | -1.99% | 1,182,991 |
| Jul 23, 2026 | $325.09 | $332.78 | $324.62 | $325.13 | -0.73% | 1,115,578 |
| Jul 22, 2026 | $323.11 | $331.62 | $323.11 | $327.53 | -0.18% | 854,809 |
| Jul 21, 2026 | $325.80 | $329.53 | $319.09 | $328.11 | +4.45% | 1,305,143 |
| Jul 20, 2026 | $318.43 | $322.42 | $313.20 | $314.13 | -0.56% | 1,018,870 |
| Jul 17, 2026 | $307.23 | $318.44 | $300.87 | $315.90 | +1.00% | 1,743,963 |
| Jul 16, 2026 | $316.31 | $320.38 | $310.30 | $312.76 | -3.08% | 1,486,975 |
| Jul 15, 2026 | $330.65 | $331.99 | $316.11 | $322.71 | -0.93% | 1,421,368 |
| Jul 14, 2026 | $328.19 | $330.43 | $322.57 | $325.73 | +1.53% | 1,237,983 |
| Jul 13, 2026 | $325.76 | $332.35 | $318.52 | $320.83 | -0.38% | 1,398,916 |
| Jul 10, 2026 | $320.42 | $324.05 | $318.10 | $322.05 | -0.04% | 937,131 |
| Jul 9, 2026 | $326.02 | $329.73 | $321.30 | $322.17 | +1.55% | 1,517,971 |
| Jul 8, 2026 | $307.96 | $317.56 | $305.42 | $317.24 | +2.63% | 1,137,513 |
| Jul 7, 2026 | $313.69 | $313.86 | $306.01 | $309.12 | -3.32% | 1,607,153 |
| Jul 6, 2026 | $317.23 | $328.58 | $316.57 | $319.73 | +1.87% | 1,152,267 |
| Jul 2, 2026 | $331.59 | $333.35 | $311.32 | $313.86 | -6.48% | 1,994,724 |
| Jul 1, 2026 | $342.15 | $345.20 | $334.11 | $335.60 | -4.13% | 1,318,292 |
| Jun 30, 2026 | $340.87 | $354.99 | $340.28 | $350.07 | +2.92% | 1,588,298 |
| Jun 29, 2026 | $330.05 | $342.76 | $327.04 | $340.13 | +3.49% | 2,145,687 |
| Jun 26, 2026 | $354.44 | $354.44 | $328.66 | $328.66 | -8.72% | 5,527,046 |
| Jun 25, 2026 | $362.67 | $368.99 | $355.34 | $360.06 | +2.49% | 1,143,414 |
| Jun 24, 2026 | $350.00 | $359.08 | $348.00 | $351.30 | -0.36% | 1,224,360 |
| Jun 23, 2026 | $359.07 | $359.66 | $351.80 | $352.58 | -5.56% | 1,212,346 |
| Jun 22, 2026 | $370.94 | $374.96 | $367.57 | $373.34 | +2.66% | 1,494,013 |
| Jun 18, 2026 | $359.45 | $367.17 | $357.71 | $363.67 | +3.70% | 2,727,555 |
| Jun 17, 2026 | $354.43 | $357.61 | $347.28 | $350.70 | +0.12% | 843,648 |
| Jun 16, 2026 | $359.03 | $364.00 | $350.11 | $350.29 | -1.86% | 1,312,796 |
| Jun 15, 2026 | $359.55 | $360.94 | $351.82 | $356.94 | +1.79% | 946,372 |
| Jun 12, 2026 | $343.09 | $352.20 | $339.40 | $350.67 | +3.13% | 1,307,128 |
| Jun 11, 2026 | $330.97 | $340.13 | $328.72 | $340.03 | +4.95% | 1,360,462 |
| Jun 10, 2026 | $330.60 | $336.87 | $323.19 | $324.00 | -2.24% | 1,186,755 |
| Jun 9, 2026 | $337.96 | $341.00 | $315.01 | $331.43 | -0.05% | 1,456,622 |
| Jun 8, 2026 | $336.41 | $336.41 | $327.09 | $331.60 | +0.54% | 1,755,603 |
| Jun 5, 2026 | $335.52 | $338.89 | $327.99 | $329.83 | -3.87% | 1,251,550 |
| Jun 4, 2026 | $344.23 | $345.45 | $336.08 | $343.11 | -2.10% | 1,085,519 |
| Jun 3, 2026 | $347.97 | $355.49 | $344.98 | $350.48 | +1.13% | 1,470,670 |
| Jun 2, 2026 | $334.84 | $349.00 | $333.48 | $346.57 | +5.02% | 1,933,727 |
| Jun 1, 2026 | $332.73 | $335.00 | $326.11 | $330.00 | -2.46% | 2,397,097 |
| May 29, 2026 | $339.26 | $341.00 | $329.18 | $338.33 | -0.24% | 3,022,028 |
| May 28, 2026 | $348.94 | $348.94 | $336.00 | $339.13 | -2.45% | 1,779,051 |
| May 27, 2026 | $357.92 | $359.05 | $342.84 | $347.65 | -2.27% | 1,282,833 |
| May 26, 2026 | $350.20 | $355.74 | $344.82 | $355.74 | +2.65% | 2,215,851 |
| May 22, 2026 | $342.87 | $346.85 | $334.50 | $346.56 | +2.67% | 1,627,029 |
| May 21, 2026 | $344.44 | $344.92 | $331.75 | $337.55 | -1.32% | 2,226,803 |
| May 20, 2026 | $330.00 | $349.96 | $326.80 | $342.08 | -0.59% | 3,205,478 |
| May 19, 2026 | $339.60 | $345.44 | $326.48 | $344.11 | +1.07% | 4,196,645 |
| May 18, 2026 | $353.50 | $354.99 | $336.76 | $340.48 | -2.44% | 2,321,303 |
| May 15, 2026 | $357.37 | $357.37 | $347.75 | $349.01 | -3.47% | 1,791,916 |
| May 14, 2026 | $363.14 | $365.14 | $358.00 | $361.55 | +0.10% | 1,067,320 |
| May 13, 2026 | $368.03 | $370.00 | $359.38 | $361.19 | -0.13% | 1,482,059 |
| May 12, 2026 | $363.93 | $365.00 | $352.08 | $361.65 | -1.29% | 1,514,717 |
| May 11, 2026 | $363.07 | $370.18 | $360.80 | $366.36 | +1.68% | 1,489,384 |
| May 8, 2026 | $362.79 | $364.30 | $358.12 | $360.30 | +1.48% | 1,113,012 |
| May 7, 2026 | $366.62 | $367.12 | $352.43 | $355.06 | -3.17% | 1,190,610 |
| May 6, 2026 | $360.00 | $366.77 | $357.99 | $366.68 | +3.02% | 945,582 |
| May 5, 2026 | $352.00 | $358.51 | $352.00 | $355.93 | +1.30% | 782,911 |
| May 4, 2026 | $351.74 | $354.23 | $348.14 | $351.35 | -0.30% | 877,223 |
| May 1, 2026 | $353.52 | $353.52 | $343.34 | $352.41 | +0.71% | 947,309 |
| Apr 30, 2026 | $344.91 | $351.50 | $338.08 | $349.91 | +4.31% | 1,646,967 |
| Apr 29, 2026 | $333.98 | $337.19 | $330.70 | $335.46 | +0.95% | 1,011,190 |
| Apr 28, 2026 | $333.12 | $335.50 | $324.27 | $332.30 | -2.45% | 1,546,950 |
| Apr 27, 2026 | $346.40 | $346.91 | $332.42 | $340.64 | -1.82% | 1,776,426 |
| Apr 24, 2026 | $350.00 | $352.78 | $345.36 | $346.96 | +0.12% | 967,919 |
| Apr 23, 2026 | $340.77 | $348.43 | $338.91 | $346.53 | +2.23% | 989,017 |
| Apr 22, 2026 | $342.71 | $344.68 | $338.44 | $338.97 | -0.10% | 1,088,033 |
| Apr 21, 2026 | $335.09 | $342.42 | $334.31 | $339.30 | +1.24% | 682,146 |
| Apr 20, 2026 | $334.34 | $337.01 | $332.00 | $335.14 | +0.24% | 915,271 |
| Apr 17, 2026 | $331.03 | $338.00 | $331.03 | $334.34 | +1.33% | 1,354,636 |
| Apr 16, 2026 | $326.24 | $330.38 | $321.20 | $329.96 | +1.45% | 1,158,800 |
| Apr 15, 2026 | $327.16 | $328.43 | $320.04 | $325.25 | -1.58% | 788,004 |
| Apr 14, 2026 | $333.63 | $334.99 | $327.37 | $330.46 | -0.20% | 854,727 |
| Apr 13, 2026 | $322.56 | $331.29 | $320.73 | $331.11 | +2.14% | 994,102 |
| Apr 10, 2026 | $323.91 | $325.55 | $320.00 | $324.18 | +0.38% | 1,178,512 |
| Apr 9, 2026 | $318.00 | $323.87 | $317.00 | $322.94 | +1.45% | 1,034,308 |
| Apr 8, 2026 | $312.75 | $321.51 | $311.69 | $318.33 | +5.89% | 1,478,449 |
| Apr 7, 2026 | $290.64 | $300.68 | $289.17 | $300.61 | +2.63% | 951,993 |
| Apr 6, 2026 | $294.62 | $296.00 | $288.62 | $292.92 | +0.58% | 498,451 |
| Apr 2, 2026 | $281.98 | $296.37 | $280.60 | $291.24 | +0.48% | 888,583 |
| Apr 1, 2026 | $286.75 | $294.37 | $285.29 | $289.84 | +2.65% | 1,236,884 |
| Mar 31, 2026 | $275.00 | $283.95 | $272.79 | $282.37 | +4.81% | 1,076,018 |
| Mar 30, 2026 | $284.62 | $284.62 | $266.47 | $269.41 | -3.46% | 1,346,973 |
| Mar 27, 2026 | $277.82 | $283.30 | $275.95 | $279.06 | -0.72% | 1,036,620 |
| Mar 26, 2026 | $288.94 | $290.02 | $280.33 | $281.07 | -4.11% | 1,024,496 |
| Mar 25, 2026 | $300.00 | $301.74 | $290.28 | $293.12 | -1.83% | 1,838,558 |
| Mar 24, 2026 | $286.55 | $301.99 | $286.55 | $298.58 | +3.33% | 1,339,632 |
| Mar 23, 2026 | $286.74 | $294.41 | $286.23 | $288.96 | +4.12% | 1,457,012 |
| Mar 20, 2026 | $288.04 | $290.74 | $275.27 | $277.53 | -4.37% | 3,873,066 |
| Mar 19, 2026 | $280.10 | $293.13 | $276.08 | $290.21 | +2.14% | 1,544,301 |
| Mar 18, 2026 | $287.07 | $289.85 | $283.02 | $284.12 | -1.13% | 793,146 |
| Mar 17, 2026 | $286.71 | $288.85 | $283.69 | $287.38 | +0.50% | 1,149,741 |
| Mar 16, 2026 | $287.50 | $289.96 | $285.00 | $285.94 | +2.20% | 1,275,454 |
| Mar 13, 2026 | $284.30 | $290.22 | $277.92 | $279.78 | -1.06% | 1,645,760 |
| Mar 12, 2026 | $279.38 | $288.46 | $277.08 | $282.78 | -0.52% | 1,629,202 |
| Mar 11, 2026 | $284.20 | $286.60 | $280.55 | $284.26 | -0.45% | 1,452,010 |
| Mar 10, 2026 | $285.95 | $293.30 | $283.32 | $285.54 | +1.25% | 1,463,336 |
| Mar 9, 2026 | $267.93 | $282.74 | $264.70 | $282.02 | +3.52% | 1,785,833 |
| Mar 6, 2026 | $280.60 | $282.55 | $270.61 | $272.43 | -4.25% | 1,695,983 |
| Mar 5, 2026 | $296.77 | $301.59 | $281.77 | $284.51 | -5.45% | 2,155,941 |
| Mar 4, 2026 | $307.05 | $308.00 | $297.71 | $300.92 | -0.54% | 1,835,397 |
| Mar 3, 2026 | $304.31 | $305.32 | $295.98 | $302.54 | -3.43% | 1,613,542 |
| Mar 2, 2026 | $302.84 | $317.00 | $302.84 | $313.27 | +1.93% | 1,872,797 |
| Feb 27, 2026 | $304.27 | $308.86 | $298.35 | $307.33 | +0.42% | 2,998,093 |
| Feb 26, 2026 | $303.99 | $311.81 | $292.55 | $306.03 | +1.27% | 2,713,605 |
| Feb 25, 2026 | $301.48 | $309.00 | $294.01 | $302.18 | +0.23% | 3,670,851 |
| Feb 24, 2026 | $277.72 | $305.37 | $277.72 | $301.48 | +23.05% | 6,148,117 |
| Feb 23, 2026 | $242.50 | $245.95 | $239.84 | $245.00 | +0.60% | 2,817,871 |
| Feb 20, 2026 | $237.68 | $248.00 | $237.68 | $243.54 | +1.67% | 1,654,794 |
| Feb 19, 2026 | $237.29 | $241.31 | $235.99 | $239.54 | -0.12% | 1,124,591 |
| Feb 18, 2026 | $237.45 | $243.00 | $236.53 | $239.83 | +2.32% | 1,034,020 |
| Feb 17, 2026 | $233.08 | $236.38 | $229.72 | $234.39 | +0.38% | 1,121,368 |
| Feb 13, 2026 | $229.98 | $235.80 | $228.35 | $233.51 | +1.76% | 825,819 |
| Feb 12, 2026 | $239.13 | $242.62 | $228.70 | $229.48 | -3.59% | 1,429,664 |
| Feb 11, 2026 | $236.00 | $239.16 | $234.41 | $238.02 | +1.29% | 969,070 |
| Feb 10, 2026 | $235.57 | $237.97 | $233.71 | $235.00 | -0.39% | 975,294 |
| Feb 9, 2026 | $229.65 | $237.01 | $229.55 | $235.93 | +2.16% | 1,371,939 |
| Feb 6, 2026 | $225.65 | $231.09 | $224.60 | $230.95 | +4.26% | 965,218 |
| Feb 5, 2026 | $218.94 | $223.21 | $214.49 | $221.52 | -0.04% | 784,579 |
| Feb 4, 2026 | $227.31 | $232.92 | $217.62 | $221.60 | -2.45% | 1,833,284 |
| Feb 3, 2026 | $225.00 | $228.00 | $222.42 | $227.16 | +1.75% | 1,308,550 |
| Feb 2, 2026 | $215.92 | $224.70 | $215.92 | $223.26 | +3.20% | 1,030,731 |
| Jan 30, 2026 | $219.00 | $221.69 | $214.90 | $216.33 | -2.19% | 1,157,918 |
| Jan 29, 2026 | $223.67 | $225.00 | $217.86 | $221.17 | -0.15% | 1,195,950 |
| Jan 28, 2026 | $218.13 | $221.59 | $216.97 | $221.50 | +1.69% | 1,458,300 |
| Jan 27, 2026 | $215.75 | $218.27 | $213.18 | $217.82 | +1.61% | 1,001,632 |
| Jan 26, 2026 | $213.32 | $215.99 | $212.43 | $214.36 | +0.67% | 795,332 |
| Jan 23, 2026 | $214.32 | $216.98 | $211.97 | $212.94 | -1.29% | 796,893 |
| Jan 22, 2026 | $218.80 | $220.12 | $214.47 | $215.72 | -0.45% | 832,272 |
| Jan 21, 2026 | $212.81 | $216.75 | $211.53 | $216.69 | +2.23% | 987,540 |
| Jan 20, 2026 | $209.95 | $215.41 | $206.49 | $211.96 | -1.05% | 1,005,036 |
| Jan 16, 2026 | $214.69 | $216.51 | $212.20 | $214.20 | -0.14% | 1,109,793 |
| Jan 15, 2026 | $214.27 | $218.15 | $211.82 | $214.50 | +2.44% | 1,462,366 |
| Jan 14, 2026 | $209.10 | $212.16 | $208.47 | $209.40 | +0.05% | 1,005,208 |
| Jan 13, 2026 | $209.00 | $211.00 | $208.01 | $209.30 | +0.27% | 1,156,483 |
| Jan 12, 2026 | $205.96 | $209.33 | $205.00 | $208.73 | +0.69% | 884,381 |
| Jan 9, 2026 | $207.31 | $210.58 | $206.20 | $207.30 | +0.30% | 718,569 |
| Jan 8, 2026 | $211.07 | $213.14 | $205.19 | $206.67 | -2.66% | 1,386,929 |
| Jan 7, 2026 | $213.00 | $213.81 | $211.06 | $212.32 | -0.62% | 1,136,427 |
| Jan 6, 2026 | $207.78 | $214.40 | $206.83 | $213.64 | +2.31% | 1,003,542 |
| Jan 5, 2026 | $207.57 | $211.50 | $207.57 | $208.82 | +1.08% | 846,976 |
| Jan 2, 2026 | $205.31 | $207.05 | $203.72 | $206.59 | +1.67% | 632,699 |
| Dec 31, 2025 | $206.20 | $206.71 | $203.08 | $203.19 | -1.37% | 599,862 |
| Dec 30, 2025 | $206.53 | $207.82 | $205.64 | $206.01 | -0.41% | 592,146 |
| Dec 29, 2025 | $204.75 | $207.59 | $204.75 | $206.85 | +0.39% | 653,750 |
| Dec 26, 2025 | $205.80 | $206.50 | $204.86 | $206.04 | +0.35% | 462,865 |
| Dec 24, 2025 | $205.50 | $207.58 | $205.09 | $205.33 | +0.04% | 434,755 |
| Dec 23, 2025 | $202.19 | $205.76 | $202.00 | $205.25 | +0.76% | 752,570 |
| Dec 22, 2025 | $204.35 | $205.50 | $203.44 | $203.71 | +0.61% | 782,132 |
| Dec 19, 2025 | $200.28 | $203.99 | $199.74 | $202.47 | +1.47% | 2,985,162 |
| Dec 18, 2025 | $202.26 | $203.86 | $197.92 | $199.53 | +0.50% | 1,461,686 |
| Dec 17, 2025 | $205.97 | $207.20 | $196.39 | $198.53 | -3.09% | 1,798,262 |
| Dec 16, 2025 | $207.33 | $208.02 | $203.74 | $204.87 | -1.26% | 1,274,695 |
| Dec 15, 2025 | $210.52 | $210.52 | $206.48 | $207.48 | -0.64% | 909,609 |
| Dec 12, 2025 | $213.22 | $214.06 | $208.07 | $208.81 | -2.49% | 1,151,447 |
| Dec 11, 2025 | $212.78 | $214.58 | $210.50 | $214.14 | +0.64% | 756,359 |
| Dec 10, 2025 | $210.24 | $214.43 | $209.73 | $212.78 | +1.10% | 1,199,004 |
| Dec 9, 2025 | $208.96 | $212.36 | $208.94 | $210.46 | +0.40% | 1,012,638 |
| Dec 8, 2025 | $211.90 | $212.93 | $208.37 | $209.62 | -0.41% | 1,001,481 |
| Dec 5, 2025 | $209.22 | $211.57 | $208.80 | $210.49 | +0.68% | 1,159,985 |
| Dec 4, 2025 | $206.32 | $209.87 | $205.85 | $209.07 | +1.19% | 1,102,972 |
| Dec 3, 2025 | $200.84 | $206.85 | $199.43 | $206.61 | +2.59% | 1,157,125 |
| Dec 2, 2025 | $198.40 | $202.17 | $197.66 | $201.40 | +1.95% | 1,357,417 |
| Dec 1, 2025 | $196.42 | $198.98 | $196.40 | $197.54 | -0.21% | 979,762 |
| Nov 28, 2025 | $196.46 | $199.50 | $196.00 | $197.95 | +0.90% | 829,711 |
| Nov 26, 2025 | $195.00 | $196.94 | $193.01 | $196.19 | +0.37% | 1,641,410 |
| Nov 25, 2025 | $200.50 | $201.50 | $188.56 | $195.46 | +10.01% | 3,898,493 |
| Nov 24, 2025 | $173.99 | $180.04 | $173.36 | $177.67 | +2.87% | 2,827,997 |
| Nov 21, 2025 | $170.05 | $173.53 | $167.23 | $172.71 | +1.79% | 2,184,041 |
| Nov 20, 2025 | $178.21 | $179.57 | $168.97 | $169.67 | -2.83% | 1,199,642 |
| Nov 19, 2025 | $174.79 | $176.89 | $172.00 | $174.61 | -0.07% | 821,963 |
| Nov 18, 2025 | $174.26 | $177.11 | $172.38 | $174.73 | -0.44% | 812,678 |
| Nov 17, 2025 | $178.00 | $178.38 | $173.39 | $175.51 | -1.98% | 987,866 |
| Nov 14, 2025 | $175.51 | $180.76 | $175.37 | $179.06 | +0.39% | 1,191,862 |
| Nov 13, 2025 | $182.61 | $184.11 | $177.27 | $178.37 | -3.09% | 1,007,066 |
| Nov 12, 2025 | $184.49 | $185.90 | $183.52 | $184.05 | +0.87% | 999,154 |
| Nov 11, 2025 | $183.71 | $184.41 | $181.36 | $182.46 | -0.57% | 1,186,061 |
| Nov 10, 2025 | $183.11 | $185.00 | $182.00 | $183.51 | +1.46% | 1,031,162 |
| Nov 7, 2025 | $183.12 | $184.08 | $177.21 | $180.87 | -2.26% | 1,297,471 |
| Nov 6, 2025 | $186.47 | $187.67 | $182.43 | $185.05 | -0.43% | 1,030,037 |
| Nov 5, 2025 | $179.68 | $187.12 | $178.64 | $185.85 | +3.77% | 1,629,247 |
| Nov 4, 2025 | $183.34 | $183.34 | $178.53 | $179.10 | -3.80% | 1,327,195 |
| Nov 3, 2025 | $182.16 | $187.11 | $181.49 | $186.18 | +1.76% | 2,182,417 |
| Oct 31, 2025 | $176.84 | $184.46 | $176.21 | $182.96 | +4.33% | 2,409,491 |
| Oct 30, 2025 | $170.46 | $176.83 | $169.69 | $175.37 | +2.87% | 1,685,221 |
| Oct 29, 2025 | $171.71 | $173.07 | $169.40 | $170.47 | +0.25% | 1,335,409 |
| Oct 28, 2025 | $166.94 | $170.50 | $165.06 | $170.04 | +1.35% | 1,280,242 |
| Oct 27, 2025 | $169.19 | $169.19 | $165.82 | $167.77 | -1.00% | 1,769,123 |
| Oct 24, 2025 | $170.67 | $171.14 | $169.38 | $169.47 | +0.65% | 666,608 |
| Oct 23, 2025 | $164.53 | $168.79 | $164.53 | $168.38 | +2.24% | 991,027 |
| Oct 22, 2025 | $166.43 | $168.20 | $163.32 | $164.69 | -1.58% | 998,205 |
| Oct 21, 2025 | $164.40 | $168.60 | $164.40 | $167.34 | +1.57% | 732,526 |
| Oct 20, 2025 | $163.78 | $165.68 | $163.28 | $164.75 | – | 864,444 |
Seasonality
KEYS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 3.3% | -1.1% | 1.2% | 2.8% | 2.7% | 1.8% | 2.1% | 1.5% | -0.1% | 8.0% | 1.8% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.5% | 42.1% | -8.1% | 23.9% | -3.3% | 3.5% | -8.9% | 1.1% | 12.8% | -15.6% | ||
| 2025 | 11.0% | -10.6% | -6.1% | -2.9% | 8.0% | 4.3% | 0.0% | -0.3% | 7.0% | 4.6% | 8.2% | 2.6% |
| 2024 | -3.7% | 0.7% | 1.3% | -5.4% | -6.4% | -1.2% | 2.1% | 10.4% | 3.1% | -6.2% | 14.7% | -6.0% |
| 2023 | 4.8% | -10.8% | 1.0% | -10.4% | 11.9% | 3.5% | -3.8% | -17.2% | -0.7% | -7.8% | 11.3% | 17.1% |
| 2022 | -18.3% | -6.8% | 0.4% | -11.2% | 3.8% | -5.3% | 18.0% | 0.8% | -4.0% | 10.7% | 3.9% | -5.4% |
| 2021 | 7.2% | -0.0% | 1.3% | 0.7% | -1.4% | 8.4% | 6.6% | 9.0% | -8.4% | 9.6% | 8.0% | 6.2% |
| 2020 | -9.4% | 1.9% | -11.7% | 15.6% | 11.7% | -6.8% | -0.9% | -1.4% | 0.3% | 6.2% | 14.5% | 10.0% |
| 2019 | 19.2% | 14.0% | 3.3% | -0.2% | -13.7% | 19.5% | -0.3% | 8.2% | 0.4% | 3.8% | 6.1% | -4.1% |
| 2018 | 12.3% | 0.6% | 11.4% | -1.4% | 13.7% | 0.5% | -1.7% | 11.9% | 2.1% | -13.9% | 8.3% | 0.4% |
| 2017 | 1.4% | 1.4% | -3.9% | 3.6% | 3.2% | 0.8% | 6.8% | -1.8% | 2.0% | 7.2% | -2.6% | -4.4% |