Skip to main content
Keysight Technologies, Inc. (LON:0A7N)
London flag London · Delayed Price · Currency is GBP · Price in USD
329.82
-11.47 (-3.36%)
At close: Apr 28, 2026

Keysight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026339.00351.00325.00329.82329.82-3.36%346
Apr 27, 2026348.00356.17332.23341.29341.29-2.86%1,018
Apr 24, 2026355.93369.27338.00351.33351.331.66%409
Apr 23, 2026337.74348.50327.40345.58345.581.25%926
Apr 22, 2026343.00357.06337.28341.31341.310.55%687
Apr 21, 2026337.95347.00331.30339.43339.430.95%1,074
Apr 20, 2026340.25342.00323.50336.24336.24-0.13%922
Apr 17, 2026332.10342.00329.00336.67336.672.80%389
Apr 16, 2026332.10333.00318.20327.50327.501.34%690
Apr 15, 2026332.10333.00320.52323.18323.18-2.42%353
Apr 14, 2026331.33347.39326.81331.19331.191.40%523
Apr 13, 2026311.51328.64310.58326.62326.620.83%1,316
Apr 10, 2026323.98332.17320.00323.94323.941.02%205
Apr 9, 2026320.00330.10310.58320.66320.66-0.30%429
Apr 8, 2026310.08324.00309.90321.63321.638.01%968
Apr 7, 2026281.51297.78281.51297.78297.782.91%88
Apr 2, 2026285.60294.71278.25289.36289.36-1.38%172
Apr 1, 2026282.37293.80281.53293.42293.424.55%182
Mar 31, 2026268.00284.62266.96280.65280.654.54%330
Mar 30, 2026284.42290.00266.93268.46268.46-3.10%1,018
Mar 27, 2026279.00288.00269.50277.05277.05-2.22%165
Mar 26, 2026291.10292.00280.00283.33283.33-4.64%164
Mar 25, 2026309.00310.00296.12297.11297.11-0.41%118
Mar 24, 2026288.00301.30283.01298.32298.322.46%328
Mar 23, 2026272.22294.64269.50291.15291.154.13%189
Mar 20, 2026301.21301.21279.36279.61279.61-4.24%401
Mar 19, 2026290.00293.13270.00291.98291.982.53%1,944
Mar 18, 2026290.00293.83283.28284.77284.77-0.96%523
Mar 17, 2026286.00292.23274.38287.53287.530.32%323
Mar 16, 2026291.37291.37279.09286.62286.622.68%978
Mar 13, 2026282.49292.34278.76279.15279.15-2.01%200
Mar 12, 2026283.54287.91277.51284.88284.880.39%401
Mar 11, 2026287.91288.27281.26283.77283.77-1.47%95
Mar 10, 2026284.86292.40281.18288.01288.014.37%835
Mar 9, 2026262.81277.52260.50275.94275.940.23%174
Mar 6, 2026285.80286.92275.00275.31275.31-2.78%183
Mar 5, 2026298.01305.00282.76283.18283.18-4.93%1,857
Mar 4, 2026302.54312.32291.50297.87297.87-2.10%79
Mar 3, 2026308.00312.34296.11304.27304.27-2.98%676
Mar 2, 2026304.87313.78295.00313.60313.604.53%1,024
Feb 27, 2026307.54307.98299.00300.00300.000.03%800
Feb 26, 2026303.98312.05296.00299.91299.91-2.28%485
Feb 25, 2026303.00309.30293.56306.91306.912.50%773
Feb 24, 2026281.89305.12275.00299.44299.4422.43%4,499
Feb 23, 2026241.50247.68239.00244.58244.580.39%114
Feb 20, 2026248.42248.42236.00243.62243.621.25%6,107
Feb 19, 2026238.16241.67231.56240.62240.62-0.25%1,335
Feb 18, 2026238.14243.00233.46241.23241.233.50%91
Feb 17, 2026241.39241.39229.49233.07233.07-0.39%96
Feb 13, 2026228.03235.26226.65233.99233.991.96%247
Feb 12, 2026238.02242.78228.89229.49229.49-3.22%290
Feb 11, 2026235.00239.99232.89237.13237.130.76%709
Feb 10, 2026236.00240.00233.58235.34235.34-0.05%133
Feb 9, 2026231.00235.80227.95235.46235.462.33%381
Feb 6, 2026225.00230.09223.09230.09230.093.65%1,130
Feb 5, 2026223.81223.81214.86221.99221.991.63%72
Feb 4, 2026229.43232.67218.01218.42218.42-2.77%71
Feb 3, 2026227.47229.50222.70224.64224.640.63%57
Feb 2, 2026209.00223.41209.00223.23223.233.50%55
Jan 30, 2026215.00222.02215.00215.69215.69-2.46%107
Jan 29, 2026222.50225.19218.05221.14221.141.23%96
Jan 28, 2026218.47222.00217.05218.46218.460.61%362
Jan 27, 2026213.29217.86213.29217.14217.141.54%97
Jan 26, 2026211.02216.00210.82213.84213.840.42%109
Jan 23, 2026217.23217.23212.24212.94212.94-1.13%41
Jan 22, 2026218.93219.94215.37215.37215.370.96%106
Jan 21, 2026214.07215.41210.48213.32213.320.87%50
Jan 20, 2026210.26215.07208.76211.49211.49-1.09%165
Jan 16, 2026218.88218.88212.50213.82213.82-0.69%374
Jan 15, 2026209.42216.90209.42215.31215.312.81%850
Jan 14, 2026208.68212.87205.47209.42209.420.06%104
Jan 13, 2026210.41211.70207.69209.29209.291.11%22
Jan 12, 2026206.00208.33203.55206.99206.99-0.04%124
Jan 9, 2026208.71210.90205.53207.08207.080.53%46
Jan 8, 2026212.51214.89206.00206.00206.00-2.91%158
Jan 7, 2026213.64215.52211.22212.18212.18-0.14%468
Jan 6, 2026210.52212.47206.36212.47212.472.04%1,023
Jan 5, 2026207.93211.63206.15208.23208.231.63%161
Jan 2, 2026205.00208.11204.79204.89204.89-0.08%71
Dec 31, 2025204.85207.17203.93205.05205.05-0.81%6
Dec 30, 2025205.65207.50203.94206.72206.720.34%221
Dec 29, 2025208.00208.00202.81206.02206.02-0.35%124
Dec 24, 2025206.16207.49203.67206.75206.751.18%11
Dec 23, 2025202.05205.13202.05204.35204.350.25%36
Dec 22, 2025202.42205.80202.42203.83203.831.15%43
Dec 19, 2025199.54203.42198.31201.52201.521.24%46
Dec 18, 2025198.56202.26198.48199.05199.05-0.01%1,607
Dec 17, 2025204.87206.71198.63199.07199.07-2.87%55
Dec 16, 2025204.27208.93203.43204.95204.95-0.80%11
Dec 15, 2025208.89212.56206.61206.61206.61-1.76%592
Dec 12, 2025214.93215.85209.51210.32210.32-1.59%804
Dec 11, 2025212.40214.37210.07213.71213.710.25%169
Dec 10, 2025210.60213.18209.73213.18213.181.23%488
Dec 9, 2025209.14212.39207.14210.58210.580.65%136
Dec 8, 2025210.49212.59208.51209.23209.23-0.78%610
Dec 5, 2025210.12211.20205.70210.88210.880.60%1,570
Dec 4, 2025206.85209.61204.55209.61209.611.79%26
Dec 3, 2025202.50205.92199.78205.92205.923.03%1,730
Dec 2, 2025197.54200.46197.54199.87199.870.94%123
Dec 1, 2025196.23198.80195.19198.00198.00-0.32%171