Skip to main content
logo
Keysight Technologies, Inc. (FRA:1KT)
Germany flag Germany · Delayed Price · Currency is EUR
207.00
+4.35 (2.15%)
Last updated: Feb 20, 2026, 6:01 PM CET

Keysight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026203.65207.00201.50207.00207.002.15%150
Feb 19, 2026202.90202.90200.95202.65202.651.99%205
Feb 18, 2026197.62198.92197.62198.70198.701.39%450
Feb 17, 2026195.96195.98194.48195.98195.98-0.18%150
Feb 16, 2026196.34196.34196.34196.34196.341.88%8
Feb 13, 2026192.26192.72192.26192.72192.72-4.21%150
Feb 12, 2026200.45201.20199.70201.20201.200.81%150
Feb 11, 2026196.66199.58196.30199.58199.581.50%280
Feb 10, 2026196.86197.40196.64196.64196.64-0.10%180
Feb 9, 2026193.78196.84193.06196.84196.845.60%190
Feb 6, 2026186.40186.40186.40186.40186.40-0.66%-
Feb 5, 2026187.26187.64185.12187.64187.641.10%191
Feb 4, 2026191.60191.60185.60185.60185.60-2.34%523
Feb 3, 2026193.26193.26190.04190.04190.040.02%105
Feb 2, 2026177.74190.00177.74190.00190.003.75%289
Jan 30, 2026182.86183.14182.24183.14183.14-0.92%52
Jan 29, 2026184.30185.30184.30184.84184.841.42%80
Jan 28, 2026181.70182.26181.70182.26182.262.49%230
Jan 27, 2026180.48180.68177.84177.84177.84-1.51%134
Jan 26, 2026178.24180.56178.24180.56180.56-1.03%95
Jan 23, 2026183.14183.14182.10182.44182.44-0.28%217
Jan 22, 2026184.80186.36182.96182.96182.961.22%552
Jan 21, 2026180.74180.76180.74180.76180.762.93%65
Jan 20, 2026178.86178.86175.62175.62175.62-1.94%251
Jan 19, 2026180.86182.52178.96179.10179.10-3.23%384
Jan 16, 2026184.62185.08184.46185.08185.08-0.26%549
Jan 15, 2026179.24185.56179.24185.56185.564.73%247
Jan 14, 2026178.30178.40177.18177.18177.18-0.69%746
Jan 13, 2026178.00179.64177.76178.42178.421.09%463
Jan 12, 2026175.22177.76174.94176.50176.50-0.54%306
Jan 9, 2026176.60177.46176.60177.46177.46-0.16%207
Jan 8, 2026179.94180.56177.74177.74177.74-2.31%193
Jan 7, 2026183.52183.52181.94181.94181.940.51%46
Jan 6, 2026177.38181.02176.80181.02181.022.34%348
Jan 5, 2026176.44176.88176.44176.88176.881.98%150
Jan 2, 2026173.44173.44173.44173.44173.44-0.85%-
Dec 30, 2025174.66174.92174.58174.92174.920.95%160
Dec 29, 2025174.16174.16173.28173.28173.280.64%100
Dec 23, 2025172.04173.64172.04172.18172.18-0.49%100
Dec 22, 2025172.58173.02172.48173.02173.022.33%336
Dec 19, 2025169.62170.18169.08169.08169.08-0.42%434
Dec 18, 2025168.42170.60168.42169.80169.80-3.15%461
Dec 17, 2025174.34175.32173.66175.32175.320.68%850
Dec 16, 2025174.40175.48173.16174.14174.14-1.67%792
Dec 15, 2025177.80178.40177.10177.10177.10-2.20%462
Dec 12, 2025181.82181.82180.54181.08181.080.40%801
Dec 11, 2025178.98181.24178.98180.36180.36-0.54%1,525
Dec 10, 2025180.12181.34179.72181.34181.34-0.12%992
Dec 9, 2025179.16182.12178.94181.56181.560.93%832
Dec 8, 2025180.12181.84179.64179.88179.880.93%316