Keysight Technologies, Inc. (LON:0A7N)
London · Delayed Price · Currency is GBP · Price in USD 205.92
+6.05 (3.03%)
At close: Dec 3, 2025
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 206.85 | 209.61 | 204.55 | 209.61 | 209.61 | 1.79% | 26 |
| Dec 3, 2025 | 202.50 | 205.92 | 199.78 | 205.92 | 205.92 | 3.03% | 1,730 |
| Dec 2, 2025 | 197.54 | 200.46 | 197.54 | 199.87 | 199.87 | 0.94% | 123 |
| Dec 1, 2025 | 196.23 | 198.80 | 195.19 | 198.00 | 198.00 | -0.32% | 171 |
| Nov 28, 2025 | 197.47 | 199.44 | 196.01 | 198.64 | 198.64 | 1.36% | 566 |
| Nov 26, 2025 | 196.94 | 196.94 | 193.05 | 195.97 | 195.97 | 1.70% | 621 |
| Nov 25, 2025 | 204.99 | 205.50 | 189.00 | 192.70 | 192.70 | 7.65% | 6,191 |
| Nov 24, 2025 | 175.91 | 180.02 | 172.74 | 179.00 | 179.00 | 6.07% | 210 |
| Nov 21, 2025 | 170.18 | 171.32 | 167.96 | 168.76 | 168.76 | -2.10% | 246 |
| Nov 20, 2025 | 177.00 | 179.00 | 172.37 | 172.37 | 172.37 | -1.07% | 21 |
| Nov 19, 2025 | 173.99 | 176.90 | 172.52 | 174.23 | 174.23 | -0.43% | 32 |
| Nov 18, 2025 | 175.28 | 176.21 | 172.23 | 174.98 | 174.98 | -0.72% | 425 |
| Nov 17, 2025 | 176.89 | 179.28 | 176.26 | 176.26 | 176.26 | -1.48% | 136 |
| Nov 14, 2025 | 175.67 | 180.79 | 174.03 | 178.91 | 178.91 | 0.01% | 242 |
| Nov 13, 2025 | 185.00 | 185.00 | 177.90 | 178.89 | 178.89 | -2.91% | 100 |
| Nov 12, 2025 | 185.41 | 185.85 | 184.06 | 184.25 | 184.25 | 1.38% | 44 |
| Nov 11, 2025 | 182.01 | 184.34 | 181.62 | 181.75 | 181.75 | -1.13% | 132 |
| Nov 10, 2025 | 183.41 | 184.59 | 181.84 | 183.83 | 183.83 | 3.32% | 61 |
| Nov 7, 2025 | 182.03 | 183.87 | 177.93 | 177.93 | 177.93 | -3.85% | 107 |
| Nov 6, 2025 | 183.30 | 187.67 | 182.51 | 185.06 | 185.06 | -0.93% | 98 |
| Nov 5, 2025 | 178.78 | 186.99 | 178.01 | 186.80 | 186.80 | 4.27% | 369 |
| Nov 4, 2025 | 180.16 | 184.34 | 178.67 | 179.15 | 179.15 | -2.40% | 465 |
| Nov 3, 2025 | 182.80 | 184.09 | 181.75 | 183.56 | 183.56 | 0.70% | 229 |
| Oct 31, 2025 | 178.21 | 183.02 | 174.95 | 182.29 | 182.29 | 4.26% | 383 |
| Oct 30, 2025 | 170.50 | 176.70 | 169.60 | 174.85 | 174.85 | 2.32% | 145 |
| Oct 29, 2025 | 171.14 | 172.95 | 170.00 | 170.88 | 170.88 | 0.33% | 181 |
| Oct 28, 2025 | 166.47 | 170.32 | 165.25 | 170.32 | 170.32 | 1.56% | 204 |
| Oct 27, 2025 | 169.37 | 169.37 | 165.66 | 167.70 | 167.70 | -1.53% | 421 |
| Oct 24, 2025 | 171.41 | 171.41 | 170.18 | 170.30 | 170.30 | 1.22% | 52 |
| Oct 23, 2025 | 166.26 | 168.44 | 166.26 | 168.24 | 168.24 | 1.38% | 4 |
| Oct 22, 2025 | 167.93 | 167.99 | 165.25 | 165.95 | 165.95 | -0.05% | 30 |
| Oct 21, 2025 | 165.32 | 166.03 | 165.32 | 166.03 | 166.03 | 1.36% | 7 |
| Oct 20, 2025 | 163.08 | 164.09 | 163.08 | 163.81 | 163.81 | 0.71% | 10 |
| Oct 17, 2025 | 161.37 | 162.66 | 160.05 | 162.66 | 162.66 | -0.25% | 18 |
| Oct 16, 2025 | 166.76 | 166.76 | 163.06 | 163.06 | 163.06 | -0.57% | 3 |
| Oct 15, 2025 | 165.47 | 167.55 | 164.00 | 164.00 | 164.00 | -0.89% | 15 |
| Oct 14, 2025 | 158.11 | 165.47 | 158.11 | 165.47 | 165.47 | 0.79% | 5 |
| Oct 13, 2025 | 161.94 | 164.17 | 161.94 | 164.17 | 164.17 | 2.21% | 151 |
| Oct 10, 2025 | 171.07 | 171.07 | 160.62 | 160.62 | 160.62 | -5.71% | 1,397 |
| Oct 9, 2025 | 172.25 | 172.52 | 170.34 | 170.34 | 170.34 | -0.83% | 3 |
| Oct 8, 2025 | 172.00 | 172.00 | 170.53 | 171.76 | 171.76 | 0.45% | 130 |
| Oct 7, 2025 | 175.00 | 175.00 | 170.99 | 170.99 | 170.99 | -2.37% | 174 |
| Oct 6, 2025 | 172.26 | 176.09 | 172.12 | 175.14 | 175.14 | -0.51% | 55 |
| Oct 3, 2025 | 176.71 | 176.71 | 175.18 | 176.03 | 176.03 | 0.69% | 1,143 |
| Oct 2, 2025 | 174.01 | 174.82 | 173.78 | 174.82 | 174.82 | 0.84% | 12 |
| Oct 1, 2025 | 174.63 | 175.30 | 172.87 | 173.37 | 173.37 | -0.29% | 43 |
| Sep 30, 2025 | 173.97 | 174.29 | 173.87 | 173.87 | 173.87 | -0.18% | 25 |
| Sep 29, 2025 | 176.48 | 176.48 | 173.71 | 174.18 | 174.18 | 0.50% | 20 |
| Sep 26, 2025 | 172.33 | 173.48 | 172.33 | 173.31 | 173.31 | 1.16% | 18 |
| Sep 25, 2025 | 172.70 | 172.70 | 171.32 | 171.32 | 171.32 | -3.46% | 35 |