Skip to main content
Keysight Technologies, Inc. (FRA:1KT)
Germany flag Germany · Delayed Price · Currency is EUR
179.20
+0.72 (0.40%)
Last updated: Dec 5, 2025, 1:05 PM CET

Keysight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025176.52178.48175.84178.48178.482.00%465
Dec 3, 2025172.68175.00172.00174.98174.981.79%1,199
Dec 2, 2025169.70172.08169.10171.90171.901.56%1,388
Dec 1, 2025167.36169.26166.72169.26169.26-1.28%379
Nov 28, 2025167.84171.46167.84171.46171.462.23%408
Nov 27, 2025168.34168.96167.72167.72167.720.46%90
Nov 26, 2025169.22169.36166.44166.96166.960.99%918
Nov 25, 2025174.94175.00165.32165.32165.326.75%1,161
Nov 24, 2025149.68154.96148.44154.86154.863.20%936
Nov 21, 2025146.42150.06145.18150.06150.060.89%1,222
Nov 20, 2025153.44154.52148.74148.74148.74-1.55%911
Nov 19, 2025150.10152.22149.30151.08151.081.66%938
Nov 18, 2025149.14150.24148.62148.62148.62-3.15%1,275
Nov 17, 2025154.40154.52153.46153.46153.46-0.56%478
Nov 14, 2025152.26154.38149.70154.32154.32-0.04%1,283
Nov 13, 2025158.56158.56154.38154.38154.38-3.22%479
Nov 12, 2025157.36159.82154.00159.52159.521.46%1,293
Nov 11, 2025157.92158.44156.82157.22157.22-0.66%813
Nov 10, 2025157.08158.26157.08158.26158.261.40%858
Nov 7, 2025160.06160.06156.08156.08156.08-1.40%1,407
Nov 6, 2025160.64161.62158.30158.30158.30-1.48%1,446
Nov 5, 2025155.22160.68153.74160.68160.681.08%1,407
Nov 4, 2025158.88160.44158.40158.96158.960.08%703
Nov 3, 2025158.04159.24158.04158.84158.840.13%486
Oct 31, 2025151.54158.64151.54158.64158.645.48%335
Oct 30, 2025145.76150.40144.84150.40150.401.97%776
Oct 29, 2025145.66148.14144.78147.50147.502.18%1,784
Oct 28, 2025142.80144.54142.26144.36144.361.28%310
Oct 27, 2025146.22146.22142.42142.54142.54-2.50%1,260
Oct 24, 2025144.72146.74144.48146.20146.202.31%1,928
Oct 23, 2025141.74142.90140.56142.90142.90-0.76%1,137
Oct 22, 2025143.64144.00142.26144.00144.00-0.29%1,563
Oct 21, 2025140.92144.58140.50144.42144.422.78%1,259
Oct 20, 2025138.76140.56138.36140.52140.521.59%863
Oct 17, 2025136.90138.32135.96138.32138.32-1.43%704
Oct 16, 2025140.78141.40140.20140.32140.32-0.93%1,778
Oct 15, 2025141.60142.00141.22141.64141.640.58%1,219
Oct 14, 2025139.12140.98138.36140.82140.820.56%1,087
Oct 13, 2025137.90140.24137.90140.04140.04-1.06%1,092
Oct 10, 2025146.20146.20141.54141.54141.54-4.24%2,339
Oct 9, 2025147.42149.00146.42147.80147.80-0.18%3,123
Oct 8, 2025145.80148.22144.18148.06148.062.12%2,181
Oct 7, 2025147.58149.66144.98144.98144.98-3.49%716
Oct 6, 2025147.82150.22147.82150.22150.220.72%75
Oct 3, 2025149.14149.14149.14149.14149.141.75%-
Oct 2, 2025146.80146.80146.58146.58146.58-0.93%70
Oct 1, 2025147.92148.44147.92147.96147.961.04%45
Sep 30, 2025146.94146.94146.44146.44146.44-0.57%45
Sep 29, 2025147.12147.28147.12147.28147.28-0.73%25
Sep 26, 2025146.90148.42146.90148.36148.361.02%84
Sep 25, 2025147.82147.82146.86146.86146.86-3.74%135
Sep 24, 2025150.18152.56150.18152.56152.560.69%69
Sep 23, 2025150.02151.52150.02151.52151.520.37%33
Sep 22, 2025150.96150.96150.96150.96150.960.59%-
Sep 19, 2025149.78150.08149.78150.08150.080.13%106
Sep 18, 2025146.18149.88146.18149.88149.882.67%70
Sep 17, 2025144.42145.98144.42145.98145.980.47%71
Sep 16, 2025145.16145.30144.98145.30145.30-0.91%100
Sep 15, 2025144.78146.64144.78146.64146.640.30%60
Sep 12, 2025146.20146.20146.20146.20146.20-0.41%-
Sep 11, 2025144.90146.80144.90146.80146.801.94%155
Sep 10, 2025143.90144.00143.84144.00144.000.49%60
Sep 9, 2025143.30143.30143.30143.30143.300.21%-
Sep 8, 2025144.04144.04143.00143.00143.00-0.18%89
Sep 5, 2025142.42143.26142.42143.26143.260.89%10
Sep 4, 2025141.24142.00141.24142.00142.000.81%66
Sep 3, 2025140.22141.62140.22140.86140.861.98%365
Sep 2, 2025138.92138.92136.96138.12138.12-0.42%188
Sep 1, 2025138.70138.70138.70138.70138.70-1.83%-
Aug 29, 2025141.92142.60141.28141.28141.280.18%180
Aug 28, 2025141.02141.02141.02141.02141.02-0.20%-
Aug 27, 2025140.80142.86140.80141.30141.30-0.25%367
Aug 26, 2025141.50141.66141.50141.66141.66-0.11%60
Aug 25, 2025141.82141.82141.82141.82141.822.78%-
Aug 22, 2025137.98137.98137.98137.98137.981.83%-
Aug 21, 2025135.50135.50135.50135.50135.50-1.63%-
Aug 20, 2025139.78141.10137.74137.74137.74-1.81%67
Aug 19, 2025140.28140.28140.28140.28140.280.99%-
Aug 18, 2025138.96138.96138.90138.90138.90-1.11%32
Aug 15, 2025140.46140.46140.46140.46140.46-0.38%-
Aug 14, 2025144.66144.92141.00141.00141.00-2.58%79
Aug 13, 2025142.28144.74142.28144.74144.743.30%250
Aug 12, 2025138.46140.12138.46140.12140.12-0.51%40
Aug 11, 2025140.84140.84140.84140.84140.840.37%-
Aug 8, 2025137.92140.32137.92140.32140.322.05%15
Aug 7, 2025137.50137.50137.50137.50137.50-0.69%-
Aug 6, 2025139.36139.36138.46138.46138.46-2.01%200
Aug 5, 2025139.76141.30139.76141.30141.301.30%100
Aug 4, 2025137.36139.48136.86139.48139.48-1.94%351
Aug 1, 2025142.24142.24142.24142.24142.24-2.29%-
Jul 31, 2025147.02147.02145.58145.58145.580.92%219
Jul 30, 2025144.26144.26144.00144.26144.260.14%40
Jul 29, 2025143.52144.08143.52144.06144.06-0.26%90
Jul 28, 2025142.14144.44142.14144.44144.442.67%125
Jul 25, 2025140.68140.68140.68140.68140.68-0.40%-
Jul 24, 2025142.06142.06140.88141.24141.240.36%100
Jul 23, 2025140.74140.74140.74140.74140.74-0.16%-
Jul 22, 2025138.68140.96138.68140.96140.961.03%95
Jul 21, 2025139.22140.24139.22139.52139.520.13%31
Jul 18, 2025140.22140.98139.34139.34139.341.56%130