Keysight Technologies, Inc. (ETR:1KT)
Germany · Delayed Price · Currency is EUR 171.74
+3.58 (2.13%)
At close: Nov 28, 2025
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 2, 2025 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | 0.68% | - |
| Oct 1, 2025 | 148.06 | 148.06 | 147.32 | 147.32 | 147.32 | -0.57% | 2 |
| Sep 30, 2025 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | 0.18% | - |
| Sep 29, 2025 | 145.00 | 147.90 | 145.00 | 147.90 | 147.90 | 0.09% | 230 |
| Sep 26, 2025 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | 0.35% | - |
| Sep 25, 2025 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | -1.74% | - |
| Sep 24, 2025 | 150.80 | 152.78 | 149.84 | 149.84 | 149.84 | -1.58% | 57 |
| Sep 23, 2025 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | 1.48% | - |
| Sep 22, 2025 | 149.72 | 150.02 | 149.72 | 150.02 | 150.02 | 0.04% | 4 |
| Sep 19, 2025 | 149.24 | 149.96 | 149.24 | 149.96 | 149.96 | 0.36% | 2 |
| Sep 18, 2025 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | 1.90% | - |
| Sep 17, 2025 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | 1.12% | - |
| Sep 16, 2025 | 145.18 | 145.18 | 145.02 | 145.02 | 145.02 | -0.87% | 1 |
| Sep 15, 2025 | 147.06 | 147.06 | 146.30 | 146.30 | 146.30 | 0.41% | 1 |
| Sep 12, 2025 | 144.00 | 145.70 | 144.00 | 145.70 | 145.70 | -0.45% | 90 |