Keysight Technologies, Inc. (FRA:1KT)
Germany · Delayed Price · Currency is EUR 157.60
+1.52 (0.97%)
Last updated: Nov 10, 2025, 12:05 PM CET
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 157.08 | 158.26 | 157.08 | 158.26 | 158.26 | 1.40% | 858 |
| Nov 7, 2025 | 160.06 | 160.06 | 156.08 | 156.08 | 156.08 | -1.40% | 1,407 |
| Nov 6, 2025 | 160.64 | 161.62 | 158.30 | 158.30 | 158.30 | -1.48% | 1,446 |
| Nov 5, 2025 | 155.22 | 160.68 | 153.74 | 160.68 | 160.68 | 1.08% | 1,407 |
| Nov 4, 2025 | 158.88 | 160.44 | 158.40 | 158.96 | 158.96 | 0.08% | 703 |
| Nov 3, 2025 | 158.04 | 159.24 | 158.04 | 158.84 | 158.84 | 0.13% | 486 |
| Oct 31, 2025 | 151.54 | 158.64 | 151.54 | 158.64 | 158.64 | 5.48% | 335 |
| Oct 30, 2025 | 145.76 | 150.40 | 144.84 | 150.40 | 150.40 | 1.97% | 776 |
| Oct 29, 2025 | 145.66 | 148.14 | 144.78 | 147.50 | 147.50 | 2.18% | 1,784 |
| Oct 28, 2025 | 142.80 | 144.54 | 142.26 | 144.36 | 144.36 | 1.28% | 310 |
| Oct 27, 2025 | 146.22 | 146.22 | 142.42 | 142.54 | 142.54 | -2.50% | 1,260 |
| Oct 24, 2025 | 144.72 | 146.74 | 144.48 | 146.20 | 146.20 | 2.31% | 1,928 |
| Oct 23, 2025 | 141.74 | 142.90 | 140.56 | 142.90 | 142.90 | -0.76% | 1,137 |
| Oct 22, 2025 | 143.64 | 144.00 | 142.26 | 144.00 | 144.00 | -0.29% | 1,563 |
| Oct 21, 2025 | 140.92 | 144.58 | 140.50 | 144.42 | 144.42 | 2.78% | 1,259 |
| Oct 20, 2025 | 138.76 | 140.56 | 138.36 | 140.52 | 140.52 | 1.59% | 863 |
| Oct 17, 2025 | 136.90 | 138.32 | 135.96 | 138.32 | 138.32 | -1.43% | 704 |
| Oct 16, 2025 | 140.78 | 141.40 | 140.20 | 140.32 | 140.32 | -0.93% | 1,778 |
| Oct 15, 2025 | 141.60 | 142.00 | 141.22 | 141.64 | 141.64 | 0.58% | 1,219 |
| Oct 14, 2025 | 139.12 | 140.98 | 138.36 | 140.82 | 140.82 | 0.56% | 1,087 |
| Oct 13, 2025 | 137.90 | 140.24 | 137.90 | 140.04 | 140.04 | -1.06% | 1,092 |
| Oct 10, 2025 | 146.20 | 146.20 | 141.54 | 141.54 | 141.54 | -4.24% | 2,339 |
| Oct 9, 2025 | 147.42 | 149.00 | 146.42 | 147.80 | 147.80 | -0.18% | 3,123 |
| Oct 8, 2025 | 145.80 | 148.22 | 144.18 | 148.06 | 148.06 | 2.12% | 2,181 |
| Oct 7, 2025 | 147.58 | 149.66 | 144.98 | 144.98 | 144.98 | -3.49% | 716 |
| Oct 6, 2025 | 147.82 | 150.22 | 147.82 | 150.22 | 150.22 | 0.72% | 75 |
| Oct 3, 2025 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | 1.75% | - |
| Oct 2, 2025 | 146.80 | 146.80 | 146.58 | 146.58 | 146.58 | -0.93% | 70 |
| Oct 1, 2025 | 147.92 | 148.44 | 147.92 | 147.96 | 147.96 | 1.04% | 45 |
| Sep 30, 2025 | 146.94 | 146.94 | 146.44 | 146.44 | 146.44 | -0.57% | 45 |
| Sep 29, 2025 | 147.12 | 147.28 | 147.12 | 147.28 | 147.28 | -0.73% | 25 |
| Sep 26, 2025 | 146.90 | 148.42 | 146.90 | 148.36 | 148.36 | 1.02% | 84 |
| Sep 25, 2025 | 147.82 | 147.82 | 146.86 | 146.86 | 146.86 | -3.74% | 135 |
| Sep 24, 2025 | 150.18 | 152.56 | 150.18 | 152.56 | 152.56 | 0.69% | 69 |
| Sep 23, 2025 | 150.02 | 151.52 | 150.02 | 151.52 | 151.52 | 0.37% | 33 |
| Sep 22, 2025 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | 0.59% | - |
| Sep 19, 2025 | 149.78 | 150.08 | 149.78 | 150.08 | 150.08 | 0.13% | 106 |
| Sep 18, 2025 | 146.18 | 149.88 | 146.18 | 149.88 | 149.88 | 2.67% | 70 |
| Sep 17, 2025 | 144.42 | 145.98 | 144.42 | 145.98 | 145.98 | 0.47% | 71 |
| Sep 16, 2025 | 145.16 | 145.30 | 144.98 | 145.30 | 145.30 | -0.91% | 100 |
| Sep 15, 2025 | 144.78 | 146.64 | 144.78 | 146.64 | 146.64 | 0.30% | 60 |
| Sep 12, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -0.41% | - |
| Sep 11, 2025 | 144.90 | 146.80 | 144.90 | 146.80 | 146.80 | 1.94% | 155 |
| Sep 10, 2025 | 143.90 | 144.00 | 143.84 | 144.00 | 144.00 | 0.49% | 60 |
| Sep 9, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 0.21% | - |
| Sep 8, 2025 | 144.04 | 144.04 | 143.00 | 143.00 | 143.00 | -0.18% | 89 |
| Sep 5, 2025 | 142.42 | 143.26 | 142.42 | 143.26 | 143.26 | 0.89% | 10 |
| Sep 4, 2025 | 141.24 | 142.00 | 141.24 | 142.00 | 142.00 | 0.81% | 66 |
| Sep 3, 2025 | 140.22 | 141.62 | 140.22 | 140.86 | 140.86 | 1.98% | 365 |
| Sep 2, 2025 | 138.92 | 138.92 | 136.96 | 138.12 | 138.12 | -0.42% | 188 |