Keysight Technologies, Inc. (LON:0A7N)
London · Delayed Price · Currency is GBP · Price in USD 170.34
-1.42 (-0.83%)
At close: Oct 9, 2025
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 177.31 | 177.64 | 177.31 | 177.46 | 177.46 | -1.41% | 194 |
| Sep 23, 2025 | 178.32 | 180.00 | 178.32 | 180.00 | 180.00 | 1.75% | 10 |
| Sep 22, 2025 | 179.89 | 182.14 | 175.33 | 176.90 | 176.90 | -0.79% | 90 |
| Sep 19, 2025 | 177.65 | 178.31 | 176.75 | 178.31 | 178.31 | 0.97% | 27 |
| Sep 18, 2025 | 175.21 | 176.59 | 175.21 | 176.59 | 176.59 | 1.42% | 13 |
| Sep 17, 2025 | 172.66 | 174.12 | 172.55 | 174.12 | 174.12 | 1.11% | 144 |
| Sep 16, 2025 | 171.95 | 172.21 | 171.25 | 172.21 | 172.21 | 0.17% | 234 |
| Sep 15, 2025 | 171.33 | 172.26 | 171.00 | 171.91 | 171.91 | 0.70% | 364 |
| Sep 12, 2025 | 171.98 | 171.98 | 170.61 | 170.71 | 170.71 | -1.04% | 130 |
| Sep 11, 2025 | 169.82 | 172.50 | 169.68 | 172.50 | 172.50 | 1.55% | 5 |
| Sep 10, 2025 | 169.00 | 170.35 | 169.00 | 169.86 | 169.86 | 0.21% | 62 |
| Sep 9, 2025 | 170.00 | 170.00 | 169.50 | 169.50 | 169.50 | 0.94% | 1 |
| Sep 8, 2025 | 168.00 | 168.00 | 167.92 | 167.92 | 167.92 | 0.86% | 1 |
| Sep 5, 2025 | 168.00 | 169.00 | 166.48 | 166.48 | 166.48 | 0.60% | 345 |
| Sep 4, 2025 | 165.28 | 165.50 | 164.04 | 165.50 | 165.50 | 0.46% | 173 |
| Sep 3, 2025 | 163.46 | 164.74 | 163.46 | 164.74 | 164.74 | 2.58% | 50 |
| Sep 2, 2025 | 158.00 | 162.00 | 158.00 | 160.60 | 160.60 | -2.17% | 62 |
| Aug 29, 2025 | 166.00 | 166.00 | 164.16 | 164.16 | 164.16 | -1.20% | 46 |
| Aug 28, 2025 | 164.63 | 166.15 | 164.63 | 166.15 | 166.15 | 0.98% | 30 |
| Aug 27, 2025 | 164.31 | 164.54 | 164.28 | 164.54 | 164.54 | -1.02% | 1 |
| Aug 26, 2025 | 165.20 | 166.32 | 165.20 | 166.23 | 166.23 | 0.45% | 23 |
| Aug 25, 2025 | 166.20 | 166.20 | 165.49 | 165.49 | 165.49 | -0.99% | 1 |
| Aug 22, 2025 | 162.17 | 167.14 | 160.79 | 167.14 | 167.14 | 5.08% | 432 |
| Aug 21, 2025 | 158.35 | 159.44 | 158.35 | 159.06 | 159.06 | 0.85% | 36 |
| Aug 20, 2025 | 155.30 | 157.90 | 153.18 | 157.73 | 157.73 | -3.68% | 685 |
| Aug 19, 2025 | 166.00 | 166.00 | 163.74 | 163.75 | 163.75 | -0.60% | 148 |
| Aug 18, 2025 | 163.90 | 165.13 | 163.90 | 164.73 | 164.73 | 0.83% | 100 |
| Aug 15, 2025 | 164.16 | 164.16 | 163.38 | 163.38 | 163.38 | -0.51% | 18 |
| Aug 14, 2025 | 169.52 | 169.52 | 164.22 | 164.22 | 164.22 | -2.77% | 243 |
| Aug 13, 2025 | 168.41 | 169.20 | 167.89 | 168.89 | 168.89 | 1.77% | 16 |
| Aug 12, 2025 | 163.82 | 165.95 | 163.82 | 165.95 | 165.95 | 1.66% | 55 |
| Aug 11, 2025 | 165.42 | 165.42 | 163.24 | 163.24 | 163.24 | -1.33% | 54 |
| Aug 8, 2025 | 164.05 | 165.45 | 163.89 | 165.45 | 165.45 | 3.15% | 84 |
| Aug 7, 2025 | 163.04 | 163.04 | 160.18 | 160.40 | 160.40 | -0.44% | 424 |
| Aug 6, 2025 | 162.49 | 162.49 | 160.22 | 161.11 | 161.11 | 1.00% | 27 |
| Aug 5, 2025 | 161.77 | 162.41 | 159.52 | 159.52 | 159.52 | -0.93% | 12 |
| Aug 4, 2025 | 160.65 | 161.01 | 159.00 | 161.01 | 161.01 | 1.04% | 27 |