Keysight Technologies, Inc. (FRA:1KT)
Germany · Delayed Price · Currency is EUR 149.14
+2.56 (1.75%)
At close: Oct 3, 2025
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | 1.75% | 70 |
| 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% | 138 |
| Sep 24, 2025 | 150.18 | 152.56 | 150.18 | 152.56 | 152.56 | 0.69% | 72 |
| 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% | 106 |
| 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% | 260 |
| 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% | 89 |
| 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 |
| Sep 1, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -1.83% | 180 |
| Aug 29, 2025 | 141.92 | 142.60 | 141.28 | 141.28 | 141.28 | 0.18% | 180 |
| Aug 28, 2025 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | -0.20% | 367 |
| Aug 27, 2025 | 140.80 | 142.86 | 140.80 | 141.30 | 141.30 | -0.25% | 367 |
| Aug 26, 2025 | 141.50 | 141.66 | 141.50 | 141.66 | 141.66 | -0.11% | 60 |
| Aug 25, 2025 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | 2.78% | 67 |
| Aug 22, 2025 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | 1.83% | 67 |
| Aug 21, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -1.63% | 67 |
| Aug 20, 2025 | 139.78 | 141.10 | 137.74 | 137.74 | 137.74 | -1.81% | 67 |
| Aug 19, 2025 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 0.99% | 32 |
| Aug 18, 2025 | 138.96 | 138.96 | 138.90 | 138.90 | 138.90 | -1.11% | 32 |
| Aug 15, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | -0.38% | 79 |
| Aug 14, 2025 | 144.66 | 144.92 | 141.00 | 141.00 | 141.00 | -2.58% | 79 |
| Aug 13, 2025 | 142.28 | 144.74 | 142.28 | 144.74 | 144.74 | 3.30% | 250 |
| Aug 12, 2025 | 138.46 | 140.12 | 138.46 | 140.12 | 140.12 | -0.51% | 40 |
| Aug 11, 2025 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0.37% | 15 |
| Aug 8, 2025 | 137.92 | 140.32 | 137.92 | 140.32 | 140.32 | 2.05% | 15 |
| Aug 7, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.69% | 200 |
| Aug 6, 2025 | 139.36 | 139.36 | 138.46 | 138.46 | 138.46 | -2.01% | 200 |
| Aug 5, 2025 | 139.76 | 141.30 | 139.76 | 141.30 | 141.30 | 1.30% | 100 |
| Aug 4, 2025 | 137.36 | 139.48 | 136.86 | 139.48 | 139.48 | -1.94% | 351 |
| Aug 1, 2025 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | -2.29% | 219 |
| Jul 31, 2025 | 147.02 | 147.02 | 145.58 | 145.58 | 145.58 | 0.92% | 219 |
| Jul 30, 2025 | 144.26 | 144.26 | 144.00 | 144.26 | 144.26 | 0.14% | 40 |
| Jul 29, 2025 | 143.52 | 144.08 | 143.52 | 144.06 | 144.06 | -0.26% | 90 |
| Jul 28, 2025 | 142.14 | 144.44 | 142.14 | 144.44 | 144.44 | 2.67% | 125 |