Keysight Technologies, Inc. (LON:0A7N)
London
· Delayed Price · Currency is GBP · Price in USD 275.31
-7.87 (-2.78%)
At close: Mar 6, 2026
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 285.80 | 286.92 | 275.00 | 275.31 | 275.31 | -2.78% | 183 |
| Mar 5, 2026 | 298.01 | 305.00 | 282.76 | 283.18 | 283.18 | -4.93% | 1,857 |
| Mar 4, 2026 | 302.54 | 312.32 | 291.50 | 297.87 | 297.87 | -2.10% | 79 |
| Mar 3, 2026 | 308.00 | 312.34 | 296.11 | 304.27 | 304.27 | -2.98% | 676 |
| Mar 2, 2026 | 304.87 | 313.78 | 295.00 | 313.60 | 313.60 | 4.53% | 1,024 |
| Feb 27, 2026 | 307.54 | 307.98 | 299.00 | 300.00 | 300.00 | 0.03% | 800 |
| Feb 26, 2026 | 303.98 | 312.05 | 296.00 | 299.91 | 299.91 | -2.28% | 485 |
| Feb 25, 2026 | 303.00 | 309.30 | 293.56 | 306.91 | 306.91 | 2.50% | 773 |
| Feb 24, 2026 | 281.89 | 305.12 | 275.00 | 299.44 | 299.44 | 22.43% | 4,499 |
| Feb 23, 2026 | 241.50 | 247.68 | 239.00 | 244.58 | 244.58 | 0.39% | 114 |
| Feb 20, 2026 | 248.42 | 248.42 | 236.00 | 243.62 | 243.62 | 1.25% | 6,107 |
| Feb 19, 2026 | 238.16 | 241.67 | 231.56 | 240.62 | 240.62 | -0.25% | 1,335 |
| Feb 18, 2026 | 238.14 | 243.00 | 233.46 | 241.23 | 241.23 | 3.50% | 91 |
| Feb 17, 2026 | 241.39 | 241.39 | 229.49 | 233.07 | 233.07 | -0.39% | 96 |
| Feb 13, 2026 | 228.03 | 235.26 | 226.65 | 233.99 | 233.99 | 1.96% | 247 |
| Feb 12, 2026 | 238.02 | 242.78 | 228.89 | 229.49 | 229.49 | -3.22% | 290 |
| Feb 11, 2026 | 235.00 | 239.99 | 232.89 | 237.13 | 237.13 | 0.76% | 709 |
| Feb 10, 2026 | 236.00 | 240.00 | 233.58 | 235.34 | 235.34 | -0.05% | 133 |
| Feb 9, 2026 | 231.00 | 235.80 | 227.95 | 235.46 | 235.46 | 2.33% | 381 |
| Feb 6, 2026 | 225.00 | 230.09 | 223.09 | 230.09 | 230.09 | 3.65% | 1,130 |
| Feb 5, 2026 | 223.81 | 223.81 | 214.86 | 221.99 | 221.99 | 1.63% | 72 |
| Feb 4, 2026 | 229.43 | 232.67 | 218.01 | 218.42 | 218.42 | -2.77% | 71 |
| Feb 3, 2026 | 227.47 | 229.50 | 222.70 | 224.64 | 224.64 | 0.63% | 57 |
| Feb 2, 2026 | 209.00 | 223.41 | 209.00 | 223.23 | 223.23 | 3.50% | 55 |
| Jan 30, 2026 | 215.00 | 222.02 | 215.00 | 215.69 | 215.69 | -2.46% | 107 |
| Jan 29, 2026 | 222.50 | 225.19 | 218.05 | 221.14 | 221.14 | 1.23% | 96 |
| Jan 28, 2026 | 218.47 | 222.00 | 217.05 | 218.46 | 218.46 | 0.61% | 362 |
| Jan 27, 2026 | 213.29 | 217.86 | 213.29 | 217.14 | 217.14 | 1.54% | 97 |
| Jan 26, 2026 | 211.02 | 216.00 | 210.82 | 213.84 | 213.84 | 0.42% | 109 |
| Jan 23, 2026 | 217.23 | 217.23 | 212.24 | 212.94 | 212.94 | -1.13% | 41 |
| Jan 22, 2026 | 218.93 | 219.94 | 215.37 | 215.37 | 215.37 | 0.96% | 106 |
| Jan 21, 2026 | 214.07 | 215.41 | 210.48 | 213.32 | 213.32 | 0.87% | 50 |
| Jan 20, 2026 | 210.26 | 215.07 | 208.76 | 211.49 | 211.49 | -1.09% | 165 |
| Jan 16, 2026 | 218.88 | 218.88 | 212.50 | 213.82 | 213.82 | -0.69% | 374 |
| Jan 15, 2026 | 209.42 | 216.90 | 209.42 | 215.31 | 215.31 | 2.81% | 850 |
| Jan 14, 2026 | 208.68 | 212.87 | 205.47 | 209.42 | 209.42 | 0.06% | 104 |
| Jan 13, 2026 | 210.41 | 211.70 | 207.69 | 209.29 | 209.29 | 1.11% | 22 |
| Jan 12, 2026 | 206.00 | 208.33 | 203.55 | 206.99 | 206.99 | -0.04% | 124 |
| Jan 9, 2026 | 208.71 | 210.90 | 205.53 | 207.08 | 207.08 | 0.53% | 46 |
| Jan 8, 2026 | 212.51 | 214.89 | 206.00 | 206.00 | 206.00 | -2.91% | 158 |
| Jan 7, 2026 | 213.64 | 215.52 | 211.22 | 212.18 | 212.18 | -0.14% | 468 |
| Jan 6, 2026 | 210.52 | 212.47 | 206.36 | 212.47 | 212.47 | 2.04% | 1,023 |
| Jan 5, 2026 | 207.93 | 211.63 | 206.15 | 208.23 | 208.23 | 1.63% | 161 |
| Jan 2, 2026 | 205.00 | 208.11 | 204.79 | 204.89 | 204.89 | -0.08% | 71 |
| Dec 31, 2025 | 204.85 | 207.17 | 203.93 | 205.05 | 205.05 | -0.81% | 6 |
| Dec 30, 2025 | 205.65 | 207.50 | 203.94 | 206.72 | 206.72 | 0.34% | 221 |
| Dec 29, 2025 | 208.00 | 208.00 | 202.81 | 206.02 | 206.02 | -0.35% | 124 |
| Dec 24, 2025 | 206.16 | 207.49 | 203.67 | 206.75 | 206.75 | 1.18% | 11 |
| Dec 23, 2025 | 202.05 | 205.13 | 202.05 | 204.35 | 204.35 | 0.25% | 36 |
| Dec 22, 2025 | 202.42 | 205.80 | 202.42 | 203.83 | 203.83 | 1.15% | 43 |
| Dec 19, 2025 | 199.54 | 203.42 | 198.31 | 201.52 | 201.52 | 1.24% | 46 |
| Dec 18, 2025 | 198.56 | 202.26 | 198.48 | 199.05 | 199.05 | -0.01% | 1,607 |
| Dec 17, 2025 | 204.87 | 206.71 | 198.63 | 199.07 | 199.07 | -2.87% | 55 |
| Dec 16, 2025 | 204.27 | 208.93 | 203.43 | 204.95 | 204.95 | -0.80% | 11 |
| Dec 15, 2025 | 208.89 | 212.56 | 206.61 | 206.61 | 206.61 | -1.76% | 592 |
| Dec 12, 2025 | 214.93 | 215.85 | 209.51 | 210.32 | 210.32 | -1.59% | 804 |
| Dec 11, 2025 | 212.40 | 214.37 | 210.07 | 213.71 | 213.71 | 0.25% | 169 |
| Dec 10, 2025 | 210.60 | 213.18 | 209.73 | 213.18 | 213.18 | 1.23% | 488 |
| Dec 9, 2025 | 209.14 | 212.39 | 207.14 | 210.58 | 210.58 | 0.65% | 136 |
| Dec 8, 2025 | 210.49 | 212.59 | 208.51 | 209.23 | 209.23 | -0.78% | 610 |
| Dec 5, 2025 | 210.12 | 211.20 | 205.70 | 210.88 | 210.88 | 0.60% | 1,570 |
| Dec 4, 2025 | 206.85 | 209.61 | 204.55 | 209.61 | 209.61 | 1.79% | 26 |
| Dec 3, 2025 | 202.50 | 205.92 | 199.78 | 205.92 | 205.92 | 3.03% | 1,730 |
| Dec 2, 2025 | 197.54 | 200.46 | 197.54 | 199.87 | 199.87 | 0.94% | 123 |
| Dec 1, 2025 | 196.23 | 198.80 | 195.19 | 198.00 | 198.00 | -0.32% | 171 |
| Nov 28, 2025 | 197.47 | 199.44 | 196.01 | 198.64 | 198.64 | 1.36% | 566 |
| Nov 26, 2025 | 196.94 | 196.94 | 193.05 | 195.97 | 195.97 | 1.70% | 621 |
| Nov 25, 2025 | 204.99 | 205.50 | 189.00 | 192.70 | 192.70 | 7.65% | 6,191 |
| Nov 24, 2025 | 175.91 | 180.02 | 172.74 | 179.00 | 179.00 | 6.07% | 210 |
| Nov 21, 2025 | 170.18 | 171.32 | 167.96 | 168.76 | 168.76 | -2.10% | 246 |
| Nov 20, 2025 | 177.00 | 179.00 | 172.37 | 172.37 | 172.37 | -1.07% | 21 |
| Nov 19, 2025 | 173.99 | 176.90 | 172.52 | 174.23 | 174.23 | -0.43% | 32 |
| Nov 18, 2025 | 175.28 | 176.21 | 172.23 | 174.98 | 174.98 | -0.72% | 425 |
| Nov 17, 2025 | 176.89 | 179.28 | 176.26 | 176.26 | 176.26 | -1.48% | 136 |
| Nov 14, 2025 | 175.67 | 180.79 | 174.03 | 178.91 | 178.91 | 0.01% | 242 |
| Nov 13, 2025 | 185.00 | 185.00 | 177.90 | 178.89 | 178.89 | -2.91% | 100 |
| Nov 12, 2025 | 185.41 | 185.85 | 184.06 | 184.25 | 184.25 | 1.38% | 44 |
| Nov 11, 2025 | 182.01 | 184.34 | 181.62 | 181.75 | 181.75 | -1.13% | 132 |
| Nov 10, 2025 | 183.41 | 184.59 | 181.84 | 183.83 | 183.83 | 3.32% | 61 |
| Nov 7, 2025 | 182.03 | 183.87 | 177.93 | 177.93 | 177.93 | -3.85% | 107 |
| Nov 6, 2025 | 183.30 | 187.67 | 182.51 | 185.06 | 185.06 | -0.93% | 98 |
| Nov 5, 2025 | 178.78 | 186.99 | 178.01 | 186.80 | 186.80 | 4.27% | 369 |
| Nov 4, 2025 | 180.16 | 184.34 | 178.67 | 179.15 | 179.15 | -2.40% | 465 |
| Nov 3, 2025 | 182.80 | 184.09 | 181.75 | 183.56 | 183.56 | 0.70% | 229 |
| Oct 31, 2025 | 178.21 | 183.02 | 174.95 | 182.29 | 182.29 | 4.26% | 383 |
| Oct 30, 2025 | 170.50 | 176.70 | 169.60 | 174.85 | 174.85 | 2.32% | 145 |
| Oct 29, 2025 | 171.14 | 172.95 | 170.00 | 170.88 | 170.88 | 0.33% | 181 |
| Oct 28, 2025 | 166.47 | 170.32 | 165.25 | 170.32 | 170.32 | 1.56% | 204 |
| Oct 27, 2025 | 169.37 | 169.37 | 165.66 | 167.70 | 167.70 | -1.53% | 421 |
| Oct 24, 2025 | 171.41 | 171.41 | 170.18 | 170.30 | 170.30 | 1.22% | 52 |
| Oct 23, 2025 | 166.26 | 168.44 | 166.26 | 168.24 | 168.24 | 1.38% | 4 |
| Oct 22, 2025 | 167.93 | 167.99 | 165.25 | 165.95 | 165.95 | -0.05% | 30 |
| Oct 21, 2025 | 165.32 | 166.03 | 165.32 | 166.03 | 166.03 | 1.36% | 7 |
| Oct 20, 2025 | 163.08 | 164.09 | 163.08 | 163.81 | 163.81 | 0.71% | 10 |
| Oct 17, 2025 | 161.37 | 162.66 | 160.05 | 162.66 | 162.66 | -0.25% | 18 |
| Oct 16, 2025 | 166.76 | 166.76 | 163.06 | 163.06 | 163.06 | -0.57% | 3 |
| Oct 15, 2025 | 165.47 | 167.55 | 164.00 | 164.00 | 164.00 | -0.89% | 15 |
| Oct 14, 2025 | 158.11 | 165.47 | 158.11 | 165.47 | 165.47 | 0.79% | 5 |
| Oct 13, 2025 | 161.94 | 164.17 | 161.94 | 164.17 | 164.17 | 2.21% | 151 |
| Oct 10, 2025 | 171.07 | 171.07 | 160.62 | 160.62 | 160.62 | -5.71% | 1,397 |