Keysight Technologies, Inc. (KEYS) Price History
Daily open, high, low, close and volume for Keysight Technologies, Inc. (KEYS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €335.90 | €340.70 | €335.90 | €340.70 | 0 |
| 2026-10-08 | €339.15 | €339.15 | €333.80 | €336.05 | 0 |
| 2026-10-07 | €346.65 | €346.65 | €337.60 | €337.60 | 0 |
| 2026-10-06 | €345.25 | €345.25 | €343.60 | €343.60 | 0 |
| 2026-10-05 | €343.80 | €345.65 | €343.30 | €343.45 | 0 |
| 2026-10-02 | €334.80 | €342.35 | €334.80 | €342.35 | 0 |
| 2026-10-01 | €327.50 | €331.55 | €324.00 | €331.55 | 0 |
| 2026-09-30 | €317.35 | €319.75 | €317.05 | €319.75 | 0 |
| 2026-09-29 | €314.60 | €319.90 | €314.60 | €315.00 | 0 |
| 2026-09-28 | €314.85 | €315.95 | €313.80 | €313.80 | 0 |
| 2026-09-25 | €317.05 | €318.30 | €315.45 | €318.30 | 0 |
| 2026-09-24 | €306.40 | €310.95 | €305.95 | €310.95 | 0 |
| 2026-09-23 | €304.15 | €305.80 | €301.25 | €305.80 | 6 |
| 2026-09-22 | €296.50 | €299.25 | €295.65 | €299.25 | 1 |
| 2026-09-21 | €294.55 | €297.50 | €294.55 | €297.50 | 0 |
| 2026-09-18 | €290.70 | €291.85 | €290.35 | €291.25 | 0 |
| 2026-09-17 | €282.75 | €293.85 | €282.75 | €293.85 | 0 |
| 2026-09-16 | €273.05 | €277.25 | €273.05 | €277.25 | 0 |
| 2026-09-15 | €273.70 | €274.95 | €272.55 | €272.95 | 0 |
| 2026-09-14 | €288.60 | €288.60 | €280.30 | €280.30 | 0 |
| 2026-09-11 | €281.40 | €290.85 | €281.40 | €290.85 | 0 |
| 2026-09-10 | €284.15 | €284.15 | €282.25 | €283.05 | 0 |
| 2026-09-09 | €285.95 | €285.95 | €283.45 | €283.45 | 0 |
| 2026-09-08 | €283.85 | €283.95 | €282.05 | €283.65 | 0 |
| 2026-09-07 | €282.80 | €282.80 | €281.95 | €282.15 | 0 |
| 2026-09-04 | €277.80 | €281.40 | €277.80 | €280.50 | 0 |
| 2026-09-03 | €277.30 | €278.25 | €273.10 | €278.25 | 0 |
| 2026-09-02 | €275.45 | €276.70 | €274.20 | €276.70 | 0 |
| 2026-09-01 | €278.00 | €278.00 | €275.20 | €275.20 | 0 |
| 2026-08-31 | €276.25 | €279.70 | €275.10 | €275.60 | 0 |
| 2026-08-28 | €278.40 | €278.55 | €277.50 | €278.55 | 0 |
| 2026-08-27 | €279.85 | €280.70 | €276.20 | €276.20 | 0 |
| 2026-08-26 | €273.80 | €279.35 | €272.40 | €279.35 | 0 |
| 2026-08-25 | €268.10 | €272.75 | €267.95 | €270.95 | 0 |
| 2026-08-24 | €268.65 | €269.25 | €267.00 | €267.00 | 0 |
| 2026-08-21 | €272.50 | €274.75 | €267.75 | €267.75 | 0 |
| 2026-08-20 | €275.85 | €275.85 | €270.45 | €270.45 | 0 |
| 2026-08-19 | €300.20 | €301.10 | €296.35 | €296.35 | 0 |
| 2026-08-18 | €309.95 | €309.95 | €303.10 | €303.10 | 0 |
| 2026-08-17 | €310.35 | €314.75 | €309.95 | €314.75 | 0 |
| 2026-08-14 | €306.90 | €307.70 | €305.65 | €307.70 | 0 |
| 2026-08-13 | €308.50 | €309.75 | €306.55 | €309.75 | 0 |
| 2026-08-12 | €298.10 | €305.50 | €298.10 | €305.50 | 0 |
| 2026-08-11 | €291.65 | €297.55 | €290.75 | €294.90 | 0 |
| 2026-08-10 | €295.65 | €297.40 | €294.25 | €294.25 | 0 |
| 2026-08-07 | €293.75 | €295.05 | €293.45 | €295.05 | 0 |
| 2026-08-06 | €289.75 | €290.30 | €287.75 | €287.75 | 0 |
| 2026-08-05 | €296.30 | €296.30 | €293.25 | €294.20 | 0 |
| 2026-08-04 | €281.45 | €294.65 | €281.15 | €294.65 | 0 |
| 2026-08-03 | €282.00 | €282.00 | €278.10 | €278.35 | 0 |
| 2026-07-31 | €274.30 | €278.50 | €271.25 | €278.50 | 0 |
| 2026-07-30 | €260.75 | €269.65 | €258.50 | €269.65 | 0 |
| 2026-07-29 | €267.40 | €267.85 | €262.45 | €262.45 | 0 |
| 2026-07-28 | €273.40 | €274.80 | €264.60 | €264.60 | 0 |
| 2026-07-27 | €283.40 | €285.00 | €270.40 | €270.40 | 0 |
| 2026-07-24 | €283.30 | €285.75 | €281.55 | €281.55 | 0 |
| 2026-07-23 | €290.60 | €290.60 | €284.30 | €287.50 | 0 |
| 2026-07-22 | €285.55 | €289.85 | €283.85 | €289.85 | 0 |
| 2026-07-21 | €278.20 | €285.30 | €278.20 | €285.30 | 0 |
| 2026-07-20 | €276.60 | €279.90 | €276.60 | €279.35 | 0 |
| 2026-07-17 | €270.65 | €272.55 | €267.75 | €272.55 | 0 |
| 2026-07-16 | €281.05 | €281.05 | €274.85 | €274.85 | 0 |
| 2026-07-15 | €287.45 | €288.05 | €281.25 | €281.25 | 0 |
| 2026-07-14 | €283.25 | €289.50 | €282.90 | €285.40 | 0 |
| 2026-07-13 | €284.10 | €287.50 | €282.95 | €287.50 | 0 |
| 2026-07-10 | €280.35 | €281.95 | €279.20 | €281.95 | 0 |
| 2026-07-09 | €278.70 | €286.00 | €278.70 | €286.00 | 0 |
| 2026-07-08 | €269.85 | €270.30 | €265.95 | €270.30 | 0 |
| 2026-07-07 | €278.45 | €278.45 | €270.90 | €270.90 | 0 |
| 2026-07-06 | €278.85 | €285.25 | €276.50 | €285.25 | 0 |
| 2026-07-03 | €276.60 | €277.30 | €276.60 | €276.80 | 0 |
| 2026-07-02 | €292.70 | €293.25 | €282.50 | €282.50 | 0 |
| 2026-07-01 | €305.35 | €305.35 | €299.75 | €300.70 | 0 |
| 2026-06-30 | €299.15 | €307.65 | €298.90 | €307.65 | 0 |
| 2026-06-29 | €292.20 | €296.25 | €290.55 | €296.25 | 0 |
| 2026-06-26 | €312.70 | €312.70 | €297.90 | €297.90 | 0 |
| 2026-06-25 | €312.80 | €316.45 | €312.80 | €316.45 | 0 |
| 2026-06-24 | €312.55 | €313.15 | €308.20 | €313.15 | 0 |
| 2026-06-23 | €319.70 | €319.70 | €311.00 | €311.00 | 0 |
| 2026-06-22 | €315.95 | €325.10 | €315.95 | €325.10 | 0 |
| 2026-06-19 | €316.35 | €316.35 | €315.70 | €316.30 | 0 |
| 2026-06-18 | €308.70 | €314.45 | €308.70 | €314.45 | 0 |
| 2026-06-17 | €304.30 | €307.45 | €303.05 | €307.45 | 0 |
| 2026-06-16 | €308.05 | €309.20 | €305.75 | €305.75 | 0 |
| 2026-06-15 | €309.35 | €309.50 | €306.20 | €306.20 | 0 |
| 2026-06-12 | €292.65 | €303.20 | €292.65 | €303.20 | 0 |
| 2026-06-11 | €283.35 | €287.35 | €283.05 | €287.35 | 0 |
| 2026-06-10 | €285.50 | €285.85 | €283.25 | €283.25 | 0 |
| 2026-06-09 | €289.80 | €291.80 | €281.85 | €281.85 | 0 |
| 2026-06-08 | €287.35 | €291.60 | €286.05 | €286.05 | 2 |
| 2026-06-05 | €292.95 | €292.95 | €288.95 | €291.30 | 0 |
| 2026-06-04 | €301.85 | €301.85 | €294.00 | €294.00 | 0 |
| 2026-06-03 | €297.35 | €304.05 | €297.35 | €304.05 | 0 |
| 2026-06-02 | €282.65 | €299.40 | €282.65 | €299.40 | 0 |
| 2026-06-01 | €292.00 | €293.00 | €283.25 | €283.25 | 1 |
| 2026-05-29 | €291.50 | €291.65 | €285.05 | €285.05 | 0 |
| 2026-05-28 | €296.85 | €299.80 | €292.75 | €292.75 | 0 |
| 2026-05-27 | €304.95 | €308.10 | €297.25 | €297.25 | 0 |
| 2026-05-26 | €303.00 | €303.00 | €300.80 | €303.00 | 0 |
| 2026-05-25 | €301.90 | €303.75 | €301.90 | €302.40 | 0 |
| 2026-05-22 | €293.00 | €295.95 | €291.25 | €295.95 | 0 |
| 2026-05-21 | €294.20 | €296.20 | €287.15 | €287.15 | 0 |
| 2026-05-20 | €299.20 | €302.40 | €284.75 | €295.15 | 73 |
| 2026-05-19 | €292.90 | €295.55 | €287.00 | €287.00 | 0 |
| 2026-05-18 | €299.60 | €303.70 | €293.75 | €293.75 | 0 |
| 2026-05-15 | €307.80 | €307.80 | €303.05 | €303.05 | 0 |
| 2026-05-14 | €308.85 | €309.85 | €308.45 | €309.85 | 0 |
| 2026-05-13 | €310.05 | €314.10 | €310.05 | €310.65 | 86 |
| 2026-05-12 | €309.50 | €309.70 | €304.50 | €304.50 | 0 |
| 2026-05-11 | €305.20 | €311.85 | €304.90 | €311.85 | 0 |
| 2026-05-08 | €302.20 | €308.10 | €302.20 | €306.40 | 0 |
| 2026-05-07 | €312.45 | €312.45 | €308.30 | €308.30 | 0 |
| 2026-05-06 | €305.70 | €310.75 | €305.50 | €310.75 | 0 |
| 2026-05-05 | €301.90 | €303.55 | €301.90 | €303.55 | 0 |
| 2026-05-04 | €299.85 | €301.35 | €299.80 | €299.80 | 0 |
| 2026-04-30 | €290.00 | €295.40 | €290.00 | €294.25 | 0 |
| 2026-04-29 | €285.30 | €286.15 | €283.75 | €286.15 | 0 |
| 2026-04-28 | €291.35 | €291.35 | €279.55 | €279.55 | 0 |
| 2026-04-27 | €295.75 | €296.85 | €289.35 | €289.35 | 0 |
| 2026-04-24 | €299.25 | €299.35 | €298.30 | €299.35 | 0 |
| 2026-04-23 | €288.65 | €295.70 | €288.00 | €295.70 | 0 |
| 2026-04-22 | €291.00 | €292.90 | €290.80 | €291.45 | 0 |
| 2026-04-21 | €286.45 | €288.15 | €285.75 | €288.15 | 0 |
| 2026-04-20 | €282.65 | €285.00 | €282.65 | €285.00 | 0 |
| 2026-04-17 | €280.65 | €284.80 | €280.65 | €284.80 | 0 |
| 2026-04-16 | €276.65 | €276.90 | €275.70 | €276.90 | 0 |
| 2026-04-15 | €278.70 | €280.05 | €274.15 | €274.15 | 0 |
| 2026-04-14 | €283.85 | €283.85 | €282.30 | €282.40 | 0 |
| 2026-04-13 | €275.00 | €278.70 | €273.60 | €278.70 | 0 |
| 2026-04-10 | €275.80 | €276.95 | €275.65 | €275.65 | 1 |
| 2026-04-09 | €272.45 | €272.95 | €271.40 | €272.30 | 0 |
| 2026-04-08 | €265.50 | €271.00 | €265.50 | €271.00 | 0 |
| 2026-04-07 | €254.05 | €254.05 | €251.90 | €253.10 | 0 |
| 2026-04-02 | €247.40 | €252.50 | €242.00 | €252.50 | 0 |
| 2026-04-01 | €246.15 | €252.60 | €245.00 | €252.60 | 0 |
| 2026-03-31 | €236.55 | €239.55 | €234.70 | €239.55 | 0 |
| 2026-03-30 | €243.75 | €248.45 | €236.90 | €236.90 | 0 |
| 2026-03-27 | €246.20 | €246.20 | €242.15 | €242.15 | 0 |
| 2026-03-26 | €252.30 | €252.30 | €248.00 | €248.00 | 0 |
| 2026-03-25 | €261.65 | €262.50 | €257.10 | €257.10 | 0 |
| 2026-03-24 | €250.05 | €256.90 | €249.45 | €256.90 | 0 |
| 2026-03-23 | €238.90 | €251.80 | €238.40 | €250.45 | 0 |
| 2026-03-20 | €250.35 | €250.35 | €243.90 | €245.70 | 0 |
| 2026-03-19 | €247.30 | €248.65 | €245.20 | €248.65 | 0 |
| 2026-03-18 | €251.50 | €251.85 | €247.55 | €250.75 | 0 |
| 2026-03-17 | €244.05 | €249.35 | €244.05 | €247.45 | 0 |
| 2026-03-16 | €246.60 | €250.80 | €246.60 | €250.25 | 0 |
| 2026-03-13 | €245.45 | €248.70 | €244.30 | €244.30 | 0 |
| 2026-03-12 | €245.40 | €248.15 | €244.45 | €248.15 | 0 |
| 2026-03-11 | €246.10 | €246.25 | €243.70 | €243.70 | 0 |
| 2026-03-10 | €245.70 | €249.25 | €245.55 | €249.25 | 0 |
| 2026-03-09 | €231.10 | €236.50 | €230.75 | €236.50 | 0 |
| 2026-03-06 | €244.85 | €244.85 | €240.95 | €240.95 | 0 |
| 2026-03-05 | €258.40 | €258.50 | €254.35 | €254.35 | 0 |
| 2026-03-04 | €258.05 | €263.40 | €258.05 | €261.70 | 0 |
| 2026-03-03 | €266.00 | €266.00 | €259.30 | €260.80 | 51 |
| 2026-03-02 | €257.25 | €262.20 | €257.25 | €262.20 | 82 |
| 2026-02-27 | €258.85 | €258.95 | €256.15 | €256.15 | 0 |
| 2026-02-26 | €257.20 | €259.40 | €256.05 | €256.05 | 0 |
| 2026-02-25 | €255.85 | €259.30 | €254.60 | €259.30 | 0 |
| 2026-02-24 | €238.75 | €255.55 | €235.90 | €255.55 | 0 |
| 2026-02-23 | €204.45 | €205.50 | €204.45 | €204.85 | 0 |
| 2026-02-20 | €204.55 | €208.35 | €202.40 | €208.35 | 48 |
| 2026-02-19 | €203.75 | €204.20 | €202.45 | €202.45 | 1 |
| 2026-02-18 | €198.94 | €205.15 | €198.94 | €205.15 | 0 |
| 2026-02-17 | €198.04 | €198.82 | €195.32 | €197.38 | 0 |
| 2026-02-16 | €197.22 | €201.25 | €197.22 | €200.80 | 0 |
| 2026-02-13 | €193.48 | €197.04 | €193.48 | €197.04 | 0 |
| 2026-02-12 | €201.35 | €201.35 | €197.64 | €197.64 | 0 |
| 2026-02-11 | €197.62 | €200.30 | €195.82 | €199.64 | 0 |
| 2026-02-10 | €198.06 | €198.42 | €197.74 | €197.94 | 0 |
| 2026-02-09 | €195.10 | €197.72 | €193.10 | €197.72 | 0 |
| 2026-02-06 | €187.08 | €193.82 | €187.08 | €193.82 | 0 |
| 2026-02-05 | €188.30 | €188.88 | €184.66 | €188.88 | 110 |
| 2026-02-04 | €192.36 | €193.08 | €189.30 | €189.30 | 0 |
| 2026-02-03 | €194.20 | €194.20 | €190.02 | €190.02 | 0 |
| 2026-02-02 | €180.36 | €188.90 | €180.36 | €188.90 | 0 |
| 2026-01-30 | €184.84 | €184.84 | €182.22 | €183.22 | 0 |
| 2026-01-29 | €185.52 | €186.72 | €185.36 | €185.36 | 0 |
| 2026-01-28 | €183.28 | €183.60 | €183.08 | €183.60 | 0 |
| 2026-01-27 | €181.80 | €181.80 | €180.44 | €181.22 | 0 |
| 2026-01-26 | €181.02 | €181.02 | €178.72 | €179.90 | 0 |
| 2026-01-23 | €183.94 | €183.94 | €181.70 | €181.70 | 0 |
| 2026-01-22 | €186.30 | €187.08 | €183.20 | €183.20 | 0 |
| 2026-01-21 | €181.58 | €183.80 | €180.34 | €183.80 | 0 |
| 2026-01-20 | €178.72 | €183.18 | €177.10 | €183.18 | 0 |
| 2026-01-19 | €181.94 | €181.94 | €179.42 | €180.02 | 10 |
| 2026-01-16 | €185.76 | €185.76 | €183.52 | €183.52 | 0 |
| 2026-01-15 | €180.42 | €187.20 | €179.26 | €187.20 | 47 |
| 2026-01-14 | €179.48 | €181.90 | €178.44 | €181.90 | 0 |
| 2026-01-13 | €178.78 | €179.34 | €178.54 | €179.34 | 0 |
| 2026-01-12 | €176.18 | €176.60 | €175.86 | €176.60 | 0 |
| 2026-01-09 | €177.34 | €178.56 | €177.34 | €178.08 | 0 |
| 2026-01-08 | €181.20 | €181.34 | €179.82 | €179.82 | 0 |
| 2026-01-07 | €182.68 | €183.40 | €181.48 | €181.48 | 0 |
| 2026-01-06 | €178.30 | €181.42 | €177.80 | €181.42 | 50 |
| 2026-01-05 | €177.42 | €178.96 | €177.42 | €178.76 | 0 |
| 2026-01-02 | €173.32 | €174.90 | €173.32 | €174.90 | 0 |
| 2025-12-30 | €175.58 | €175.72 | €175.58 | €175.66 | 0 |
| 2025-12-29 | €174.54 | €175.98 | €173.92 | €175.46 | 0 |
| 2025-12-23 | €172.96 | €173.86 | €172.40 | €173.86 | 0 |
| 2025-12-22 | €173.56 | €173.92 | €173.18 | €173.54 | 0 |
| 2025-12-19 | €170.72 | €172.24 | €170.36 | €171.90 | 0 |
| 2025-12-18 | €170.10 | €171.82 | €170.10 | €170.32 | 0 |
| 2025-12-17 | €175.12 | €175.52 | €171.78 | €171.78 | 0 |
| 2025-12-16 | €175.24 | €175.92 | €174.24 | €174.24 | 0 |
| 2025-12-15 | €178.36 | €179.74 | €177.10 | €177.10 | 0 |
| 2025-12-12 | €182.46 | €182.46 | €178.54 | €178.54 | 63 |
| 2025-12-11 | €181.14 | €182.30 | €180.94 | €181.08 | 0 |
| 2025-12-10 | €180.88 | €182.32 | €180.80 | €182.32 | 0 |
| 2025-12-09 | €180.22 | €181.88 | €179.70 | €181.88 | 0 |
| 2025-12-08 | €181.06 | €181.70 | €180.46 | €180.46 | 0 |
| 2025-12-05 | €180.38 | €181.08 | €179.20 | €181.08 | 0 |
| 2025-12-04 | €176.72 | €178.80 | €176.30 | €178.80 | 0 |
| 2025-12-03 | €173.46 | €175.26 | €172.06 | €175.26 | 0 |
| 2025-12-02 | €169.96 | €171.36 | €169.96 | €171.36 | 0 |
| 2025-12-01 | €168.96 | €169.82 | €168.96 | €169.82 | 0 |
| 2025-11-28 | €168.80 | €171.72 | €168.80 | €171.72 | 0 |
| 2025-11-27 | €169.30 | €169.32 | €168.26 | €168.30 | 0 |
| 2025-11-26 | €170.38 | €170.38 | €167.60 | €167.60 | 0 |
| 2025-11-25 | €175.44 | €175.44 | €164.56 | €164.56 | 68 |
| 2025-11-24 | €152.06 | €152.36 | €149.52 | €150.70 | 0 |
| 2025-11-21 | €147.00 | €148.02 | €147.00 | €148.02 | 0 |
| 2025-11-20 | €155.02 | €155.02 | €152.24 | €152.24 | 0 |
| 2025-11-19 | €151.10 | €151.62 | €150.56 | €150.96 | 0 |
| 2025-11-18 | €150.62 | €151.12 | €149.60 | €149.60 | 0 |
| 2025-11-17 | €155.66 | €155.66 | €152.12 | €152.12 | 0 |
| 2025-11-14 | €152.76 | €155.10 | €151.28 | €155.10 | 0 |
| 2025-11-13 | €158.68 | €158.68 | €156.02 | €156.02 | 0 |
| 2025-11-12 | €158.20 | €160.10 | €156.02 | €160.10 | 9 |
| 2025-11-11 | €158.50 | €159.78 | €157.10 | €157.10 | 0 |
| 2025-11-10 | €158.22 | €158.58 | €158.18 | €158.52 | 0 |
| 2025-11-07 | €160.92 | €160.92 | €154.34 | €154.34 | 0 |
| 2025-11-06 | €160.76 | €162.12 | €158.62 | €158.62 | 0 |
| 2025-11-05 | €155.30 | €160.52 | €155.30 | €160.52 | 0 |
| 2025-11-04 | €159.26 | €160.04 | €157.54 | €157.54 | 0 |
| 2025-11-03 | €158.86 | €159.76 | €158.42 | €159.76 | 0 |
| 2025-10-31 | €152.12 | €157.06 | €151.86 | €157.06 | 0 |
| 2025-10-30 | €147.20 | €152.34 | €146.30 | €152.34 | 68 |
| 2025-10-29 | €147.36 | €147.78 | €146.28 | €147.78 | 0 |
| 2025-10-28 | €143.72 | €144.68 | €143.12 | €144.68 | 0 |
| 2025-10-27 | €147.42 | €147.42 | €142.98 | €142.98 | 0 |
| 2025-10-24 | €145.50 | €146.72 | €145.22 | €146.64 | 0 |
| 2025-10-23 | €142.64 | €143.82 | €141.04 | €143.82 | 0 |
| 2025-10-22 | €144.14 | €144.28 | €143.06 | €143.06 | 0 |
| 2025-10-21 | €141.70 | €144.84 | €141.62 | €144.84 | 0 |
| 2025-10-20 | €139.92 | €140.20 | €139.46 | €140.20 | 0 |
| 2025-10-17 | €136.88 | €138.96 | €136.88 | €138.96 | 0 |
| 2025-10-16 | €142.08 | €142.24 | €140.50 | €140.50 | 0 |
| 2025-10-15 | €142.38 | €143.68 | €142.00 | €142.00 | 0 |
| 2025-10-14 | €139.48 | €141.90 | €139.00 | €141.04 | 0 |
| 2025-10-13 | €140.26 | €141.20 | €139.46 | €141.20 | 0 |
| 2025-10-10 | €146.58 | €146.58 | €145.50 | €145.50 | 0 |
| 2025-10-09 | €148.32 | €148.32 | €147.18 | €147.90 | 0 |