Keysight Technologies, Inc. (ETR:1KT)
Germany · Delayed Price · Currency is EUR 173.44
+1.72 (1.00%)
At close: Dec 22, 2025
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 171.58 | 171.72 | 171.58 | 171.72 | 171.72 | 0.75% | 160 |
| Dec 18, 2025 | 170.62 | 170.62 | 170.44 | 170.44 | 170.44 | -0.77% | 3 |
| Dec 17, 2025 | 175.54 | 175.92 | 171.76 | 171.76 | 171.76 | -1.55% | 41 |
| Dec 16, 2025 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | -1.42% | - |
| Dec 15, 2025 | 180.34 | 180.34 | 176.98 | 176.98 | 176.98 | -0.85% | 22 |
| Dec 12, 2025 | 180.48 | 180.48 | 178.50 | 178.50 | 178.50 | -1.57% | 2 |
| Dec 11, 2025 | 183.70 | 183.70 | 181.34 | 181.34 | 181.34 | -0.47% | 1 |
| Dec 10, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 0.16% | - |
| Dec 9, 2025 | 181.32 | 181.90 | 181.32 | 181.90 | 181.90 | 1.04% | 2 |
| Dec 8, 2025 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | -0.66% | - |
| Dec 5, 2025 | 180.54 | 181.22 | 180.12 | 181.22 | 181.22 | 1.30% | 63 |
| Dec 4, 2025 | 177.98 | 178.90 | 175.32 | 178.90 | 178.90 | 2.04% | 114 |
| Dec 3, 2025 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | 2.22% | - |
| Dec 2, 2025 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | 0.98% | - |
| Dec 1, 2025 | 172.08 | 172.08 | 169.86 | 169.86 | 169.86 | -1.09% | 2 |
| Nov 28, 2025 | 171.74 | 171.74 | 171.74 | 171.74 | 171.74 | 2.13% | - |
| Nov 27, 2025 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | 0.83% | - |
| Nov 26, 2025 | 169.58 | 169.58 | 166.78 | 166.78 | 166.78 | 12.63% | 3 |
| Nov 21, 2025 | 147.50 | 148.08 | 147.50 | 148.08 | 148.08 | -2.53% | 316 |
| Nov 20, 2025 | 155.00 | 155.00 | 151.92 | 151.92 | 151.92 | 0.80% | 152 |
| Nov 19, 2025 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | -0.34% | - |
| Nov 18, 2025 | 150.48 | 151.24 | 149.42 | 151.24 | 151.24 | -0.51% | 401 |
| Nov 17, 2025 | 152.56 | 152.56 | 152.02 | 152.02 | 152.02 | -2.00% | 15 |
| Nov 14, 2025 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | -0.67% | - |
| Nov 13, 2025 | 160.02 | 160.02 | 156.16 | 156.16 | 156.16 | -2.44% | 1 |
| Nov 12, 2025 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | 1.74% | - |
| Nov 11, 2025 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | -0.73% | - |
| Nov 10, 2025 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | -0.13% | - |
| Nov 6, 2025 | 159.16 | 159.16 | 158.68 | 158.68 | 158.68 | -1.15% | 7 |
| Nov 5, 2025 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | 2.06% | - |
| Nov 4, 2025 | 158.48 | 158.48 | 157.28 | 157.28 | 157.28 | -1.63% | 3 |
| Nov 3, 2025 | 160.00 | 160.00 | 159.26 | 159.88 | 159.88 | 5.12% | 61 |
| Oct 30, 2025 | 150.58 | 152.10 | 150.58 | 152.10 | 152.10 | 2.91% | 10 |
| Oct 29, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 1.89% | - |
| Oct 28, 2025 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | -1.06% | - |
| Oct 24, 2025 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | 1.83% | - |
| Oct 23, 2025 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | 0.52% | - |
| Oct 22, 2025 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | 2.20% | - |
| Oct 20, 2025 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | 1.11% | - |
| Oct 17, 2025 | 139.96 | 139.96 | 138.62 | 138.62 | 138.62 | -1.51% | 1 |
| Oct 16, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | -0.61% | - |
| Oct 15, 2025 | 141.64 | 141.64 | 141.60 | 141.60 | 141.60 | 5.64% | 6 |
| Oct 14, 2025 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | -2.09% | 4 |
| Oct 13, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -2.28% | 74 |
| Oct 10, 2025 | 146.52 | 146.52 | 140.10 | 140.10 | 140.10 | -5.17% | 18 |
| Oct 9, 2025 | 146.80 | 147.74 | 146.68 | 147.74 | 147.74 | 2.91% | 296 |
| Oct 8, 2025 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | -1.85% | 30 |
| Oct 7, 2025 | 149.90 | 149.90 | 146.26 | 146.26 | 146.26 | -1.65% | 138 |
| Oct 6, 2025 | 148.00 | 148.72 | 148.00 | 148.72 | 148.72 | -0.68% | 1 |
| Oct 3, 2025 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | 0.96% | - |