Keysight Technologies, Inc. (1KEYS) Price History
Daily open, high, low, close and volume for Keysight Technologies, Inc. (1KEYS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €335.20 | €335.20 | €335.20 | €340.70 | 38 |
| 2026-10-08 | €337.60 | €337.60 | €337.60 | €337.60 | 0 |
| 2026-10-07 | €347.20 | €347.20 | €341.40 | €337.60 | 5 |
| 2026-10-06 | €342.55 | €342.55 | €342.55 | €342.55 | 0 |
| 2026-10-05 | €342.55 | €342.55 | €342.55 | €342.55 | 0 |
| 2026-10-02 | €337.00 | €341.85 | €337.00 | €342.55 | 25 |
| 2026-10-01 | €306.20 | €306.20 | €306.20 | €306.20 | 0 |
| 2026-09-30 | €306.20 | €306.20 | €306.20 | €306.20 | 0 |
| 2026-09-29 | €306.20 | €306.20 | €306.20 | €306.20 | 0 |
| 2026-09-28 | €306.20 | €306.20 | €306.20 | €306.20 | 0 |
| 2026-09-25 | €306.20 | €306.20 | €306.20 | €306.20 | 0 |
| 2026-09-24 | €306.20 | €306.20 | €306.20 | €306.20 | 0 |
| 2026-09-23 | €302.05 | €305.10 | €302.05 | €306.20 | 104 |
| 2026-09-22 | €293.65 | €293.65 | €293.65 | €293.65 | 0 |
| 2026-09-21 | €293.65 | €293.65 | €293.65 | €293.65 | 0 |
| 2026-09-18 | €293.65 | €293.65 | €293.65 | €293.65 | 0 |
| 2026-09-17 | €281.05 | €281.05 | €281.05 | €293.65 | 1 |
| 2026-09-16 | €283.80 | €283.80 | €283.80 | €283.80 | 0 |
| 2026-09-15 | €283.80 | €283.80 | €283.80 | €283.80 | 0 |
| 2026-09-14 | €283.80 | €283.80 | €283.80 | €283.80 | 0 |
| 2026-09-11 | €283.80 | €283.80 | €283.80 | €283.80 | 0 |
| 2026-09-10 | €283.80 | €283.80 | €283.80 | €283.80 | 0 |
| 2026-09-09 | €283.80 | €283.80 | €283.80 | €283.80 | 0 |
| 2026-09-08 | €284.45 | €284.45 | €284.45 | €283.80 | 1 |
| 2026-09-07 | €278.35 | €278.35 | €278.35 | €278.35 | 0 |
| 2026-09-04 | €278.35 | €278.35 | €278.35 | €278.35 | 0 |
| 2026-09-03 | €275.00 | €275.00 | €275.00 | €278.35 | 1 |
| 2026-09-02 | €279.90 | €279.90 | €279.90 | €279.90 | 0 |
| 2026-09-01 | €279.90 | €279.90 | €279.90 | €279.90 | 0 |
| 2026-08-31 | €279.90 | €279.90 | €279.90 | €279.90 | 0 |
| 2026-08-28 | €279.90 | €279.90 | €279.90 | €279.90 | 0 |
| 2026-08-27 | €279.90 | €279.90 | €279.90 | €279.90 | 0 |
| 2026-08-26 | €275.50 | €275.50 | €275.50 | €279.90 | 14 |
| 2026-08-25 | €270.90 | €270.90 | €270.90 | €270.90 | 0 |
| 2026-08-24 | €270.90 | €270.90 | €270.90 | €270.90 | 0 |
| 2026-08-21 | €270.90 | €270.90 | €270.90 | €270.90 | 0 |
| 2026-08-20 | €271.15 | €271.15 | €271.10 | €270.90 | 80 |
| 2026-08-19 | €302.35 | €302.35 | €302.35 | €275.45 | 40 |
| 2026-08-18 | €295.65 | €295.65 | €289.65 | €288.85 | 29 |
| 2026-08-17 | €311.50 | €311.50 | €311.50 | €314.80 | 10 |
| 2026-08-14 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-08-13 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-08-12 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-08-11 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-08-10 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-08-07 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-08-06 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-08-05 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-08-04 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-08-03 | €280.00 | €280.00 | €280.00 | €278.00 | 100 |
| 2026-07-31 | €279.25 | €279.25 | €279.25 | €279.25 | 0 |
| 2026-07-30 | €279.25 | €279.25 | €279.25 | €279.25 | 0 |
| 2026-07-29 | €279.25 | €279.25 | €279.25 | €279.25 | 0 |
| 2026-07-28 | €279.25 | €279.25 | €279.25 | €279.25 | 0 |
| 2026-07-27 | €279.25 | €279.25 | €279.25 | €279.25 | 0 |
| 2026-07-24 | €279.25 | €279.25 | €279.25 | €279.25 | 0 |
| 2026-07-23 | €279.25 | €279.25 | €279.25 | €279.25 | 0 |
| 2026-07-22 | €279.25 | €279.25 | €279.25 | €279.25 | 0 |
| 2026-07-21 | €279.25 | €279.25 | €279.25 | €279.25 | 0 |
| 2026-07-20 | €276.50 | €276.50 | €276.50 | €279.25 | 7 |
| 2026-07-17 | €273.10 | €273.10 | €273.10 | €275.05 | 7 |
| 2026-07-16 | €286.15 | €286.15 | €286.15 | €286.15 | 0 |
| 2026-07-15 | €286.15 | €286.15 | €286.15 | €286.15 | 0 |
| 2026-07-14 | €286.15 | €286.15 | €286.15 | €286.15 | 0 |
| 2026-07-13 | €286.15 | €286.15 | €286.15 | €286.15 | 0 |
| 2026-07-10 | €286.15 | €286.15 | €286.15 | €286.15 | 0 |
| 2026-07-09 | €287.40 | €287.40 | €287.40 | €286.15 | 20 |
| 2026-07-08 | €270.95 | €270.95 | €270.95 | €270.95 | 0 |
| 2026-07-07 | €269.85 | €269.85 | €269.85 | €270.95 | 40 |
| 2026-07-06 | €274.75 | €274.75 | €274.75 | €285.50 | 1 |
| 2026-07-03 | €300.15 | €300.15 | €300.15 | €300.15 | 0 |
| 2026-07-02 | €300.15 | €300.15 | €300.15 | €300.15 | 0 |
| 2026-07-01 | €300.85 | €300.85 | €300.85 | €300.15 | 17 |
| 2026-06-30 | €295.65 | €295.65 | €295.65 | €295.65 | 0 |
| 2026-06-29 | €295.00 | €296.85 | €295.00 | €295.65 | 2 |
| 2026-06-26 | €324.95 | €324.95 | €324.95 | €324.95 | 0 |
| 2026-06-25 | €324.95 | €324.95 | €324.95 | €324.95 | 0 |
| 2026-06-24 | €324.95 | €324.95 | €324.95 | €324.95 | 0 |
| 2026-06-23 | €324.95 | €324.95 | €324.95 | €324.95 | 0 |
| 2026-06-22 | €322.15 | €322.15 | €322.10 | €324.95 | 93 |
| 2026-06-19 | €287.25 | €287.25 | €287.25 | €287.25 | 0 |
| 2026-06-18 | €287.25 | €287.25 | €287.25 | €287.25 | 0 |
| 2026-06-17 | €287.25 | €287.25 | €287.25 | €287.25 | 0 |
| 2026-06-16 | €287.25 | €287.25 | €287.25 | €287.25 | 0 |
| 2026-06-15 | €287.25 | €287.25 | €287.25 | €287.25 | 0 |
| 2026-06-12 | €287.25 | €287.25 | €287.25 | €287.25 | 0 |
| 2026-06-11 | €288.85 | €288.85 | €285.80 | €287.25 | 30 |
| 2026-06-10 | €286.45 | €286.45 | €286.45 | €286.45 | 0 |
| 2026-06-09 | €286.45 | €286.45 | €286.45 | €286.45 | 0 |
| 2026-06-08 | €289.00 | €289.00 | €289.00 | €286.45 | 4 |
| 2026-06-05 | €284.85 | €284.85 | €284.85 | €284.85 | 0 |
| 2026-06-04 | €284.85 | €284.85 | €284.85 | €284.85 | 0 |
| 2026-06-03 | €284.85 | €284.85 | €284.85 | €284.85 | 0 |
| 2026-06-02 | €284.85 | €284.85 | €284.85 | €284.85 | 0 |
| 2026-06-01 | €284.85 | €284.85 | €284.85 | €284.85 | 0 |
| 2026-05-29 | €293.40 | €293.40 | €293.40 | €284.85 | 1 |
| 2026-05-28 | €295.10 | €295.10 | €295.10 | €295.10 | 0 |
| 2026-05-27 | €295.10 | €295.10 | €295.10 | €295.10 | 0 |
| 2026-05-26 | €295.10 | €295.10 | €295.10 | €295.10 | 0 |
| 2026-05-25 | €295.10 | €295.10 | €295.10 | €295.10 | 0 |
| 2026-05-22 | €295.10 | €295.10 | €295.10 | €295.10 | 0 |
| 2026-05-21 | €295.10 | €295.10 | €295.10 | €295.10 | 0 |
| 2026-05-20 | €292.30 | €297.40 | €291.65 | €295.10 | 57 |
| 2026-05-19 | €286.50 | €286.50 | €286.50 | €286.30 | 14 |
| 2026-05-18 | €300.00 | €300.00 | €294.20 | €293.45 | 61 |
| 2026-05-15 | €311.35 | €311.35 | €311.35 | €302.60 | 5 |
| 2026-05-14 | €303.70 | €303.70 | €303.70 | €303.70 | 0 |
| 2026-05-13 | €303.70 | €303.70 | €303.70 | €303.70 | 0 |
| 2026-05-12 | €307.90 | €307.90 | €307.90 | €303.70 | 50 |
| 2026-05-11 | €303.20 | €303.20 | €303.20 | €303.20 | 0 |
| 2026-05-08 | €303.20 | €303.20 | €303.20 | €303.20 | 0 |
| 2026-05-07 | €303.20 | €303.20 | €303.20 | €303.20 | 0 |
| 2026-05-06 | €303.20 | €303.20 | €303.20 | €303.20 | 0 |
| 2026-05-05 | €294.65 | €294.65 | €294.65 | €303.20 | 1 |
| 2026-05-04 | €293.45 | €293.45 | €293.45 | €293.45 | 0 |
| 2026-04-30 | €293.40 | €293.40 | €293.40 | €293.45 | 4 |
| 2026-04-29 | €284.50 | €284.50 | €284.50 | €286.50 | 1 |
| 2026-04-28 | €289.00 | €289.00 | €289.00 | €289.00 | 0 |
| 2026-04-27 | €285.00 | €285.00 | €285.00 | €289.00 | 5 |
| 2026-04-24 | €298.25 | €298.25 | €298.25 | €306.95 | 10 |
| 2026-04-23 | €291.45 | €291.45 | €291.45 | €291.45 | 0 |
| 2026-04-22 | €292.65 | €294.30 | €292.65 | €291.45 | 75 |
| 2026-04-21 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-20 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-17 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-16 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-15 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-14 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-13 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-10 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-09 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-08 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-07 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-02 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-04-01 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-03-31 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-03-30 | €242.25 | €242.25 | €242.25 | €242.25 | 0 |
| 2026-03-27 | €241.00 | €241.00 | €241.00 | €242.25 | 6 |
| 2026-03-26 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-25 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-24 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-23 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-20 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-19 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-18 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-17 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-16 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-13 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-12 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-11 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-10 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-09 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-06 | €253.65 | €253.65 | €253.65 | €253.65 | 0 |
| 2026-03-05 | €256.00 | €256.00 | €256.00 | €253.65 | 5 |
| 2026-03-04 | €260.45 | €264.25 | €260.45 | €259.10 | 58 |
| 2026-03-03 | €253.70 | €253.70 | €253.70 | €253.70 | 0 |
| 2026-03-02 | €253.70 | €253.70 | €253.70 | €253.70 | 0 |
| 2026-02-27 | €253.70 | €253.70 | €253.70 | €253.70 | 0 |
| 2026-02-26 | €259.75 | €259.75 | €259.75 | €253.70 | 7 |
| 2026-02-25 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-24 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-23 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-20 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-19 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-18 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-17 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-16 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-13 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-12 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-11 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-10 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-09 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-06 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-05 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-04 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-03 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-02-02 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-01-30 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-01-29 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-01-28 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-01-27 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-01-26 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-01-23 | €182.58 | €182.58 | €182.58 | €186.40 | 10 |
| 2026-01-22 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-21 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-20 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-19 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-16 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-15 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-14 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-13 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-12 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-09 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-08 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-07 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-06 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-05 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2026-01-02 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2025-12-30 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2025-12-29 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2025-12-23 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2025-12-22 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2025-12-19 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2025-12-18 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2025-12-17 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2025-12-16 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2025-12-15 | €181.22 | €181.22 | €181.22 | €181.22 | 0 |
| 2025-12-12 | €173.68 | €173.68 | €173.68 | €181.22 | 1 |
| 2025-12-11 | €178.06 | €178.06 | €178.06 | €178.06 | 0 |
| 2025-12-10 | €178.06 | €178.06 | €178.06 | €178.06 | 0 |
| 2025-12-09 | €178.06 | €178.06 | €178.06 | €178.06 | 0 |
| 2025-12-08 | €178.06 | €178.06 | €178.06 | €178.06 | 0 |
| 2025-12-05 | €178.06 | €178.06 | €178.06 | €178.06 | 0 |
| 2025-12-04 | €178.06 | €178.06 | €178.06 | €178.06 | 0 |
| 2025-12-03 | €178.06 | €178.06 | €178.06 | €178.06 | 0 |
| 2025-12-02 | €178.06 | €178.06 | €178.06 | €178.06 | 0 |
| 2025-12-01 | €192.74 | €192.74 | €165.54 | €178.06 | 31 |
| 2025-11-28 | €171.36 | €171.36 | €171.36 | €171.36 | 0 |
| 2025-11-27 | €171.36 | €171.36 | €171.36 | €171.36 | 0 |
| 2025-11-26 | €171.36 | €171.36 | €171.36 | €171.36 | 0 |
| 2025-11-25 | €175.20 | €175.20 | €175.20 | €171.36 | 9 |
| 2025-11-24 | €154.82 | €154.82 | €154.82 | €154.82 | 0 |
| 2025-11-21 | €154.82 | €154.82 | €154.82 | €154.82 | 0 |
| 2025-11-20 | €154.82 | €154.82 | €154.82 | €154.82 | 0 |
| 2025-11-19 | €154.82 | €154.82 | €154.82 | €154.82 | 0 |
| 2025-11-18 | €154.82 | €154.82 | €154.82 | €154.82 | 0 |
| 2025-11-17 | €153.12 | €153.12 | €153.12 | €154.82 | 9 |
| 2025-11-14 | €160.28 | €160.28 | €160.28 | €160.28 | 0 |
| 2025-11-13 | €160.28 | €160.28 | €160.28 | €160.28 | 0 |
| 2025-11-12 | €160.28 | €160.28 | €160.28 | €160.28 | 0 |
| 2025-11-11 | €160.28 | €160.28 | €160.28 | €160.28 | 0 |
| 2025-11-10 | €160.28 | €160.28 | €160.28 | €160.28 | 0 |
| 2025-11-07 | €160.28 | €160.28 | €160.28 | €160.28 | 0 |
| 2025-11-06 | €160.28 | €160.28 | €160.28 | €160.28 | 0 |
| 2025-11-05 | €160.28 | €160.28 | €160.28 | €160.28 | 0 |
| 2025-11-04 | €160.28 | €160.28 | €160.28 | €160.28 | 0 |
| 2025-11-03 | €160.50 | €160.50 | €160.50 | €160.28 | 20 |
| 2025-10-31 | €140.24 | €140.24 | €140.24 | €140.24 | 0 |
| 2025-10-30 | €140.24 | €140.24 | €140.24 | €140.24 | 0 |
| 2025-10-29 | €140.24 | €140.24 | €140.24 | €140.24 | 0 |
| 2025-10-28 | €140.24 | €140.24 | €140.24 | €140.24 | 0 |
| 2025-10-27 | €140.24 | €140.24 | €140.24 | €140.24 | 0 |
| 2025-10-24 | €140.24 | €140.24 | €140.24 | €140.24 | 0 |
| 2025-10-23 | €140.24 | €140.24 | €140.24 | €140.24 | 0 |
| 2025-10-22 | €140.24 | €140.24 | €140.24 | €140.24 | 0 |
| 2025-10-21 | €140.24 | €140.24 | €140.24 | €140.24 | 0 |
| 2025-10-20 | €140.24 | €140.24 | €140.24 | €140.24 | 0 |
| 2025-10-17 | €139.42 | €139.74 | €139.42 | €140.24 | 80 |
| 2025-10-16 | €138.24 | €138.24 | €138.24 | €138.24 | 0 |
| 2025-10-15 | €138.24 | €138.24 | €138.24 | €138.24 | 0 |
| 2025-10-14 | €134.14 | €134.14 | €134.14 | €138.24 | 4 |
| 2025-10-13 | €140.50 | €140.50 | €140.50 | €141.16 | 80 |
| 2025-10-10 | €140.96 | €140.96 | €140.96 | €140.96 | 0 |
| 2025-10-09 | €140.96 | €140.96 | €140.96 | €140.96 | 0 |