TipRanks
Go Ultimate55% OFF

Keysight Technologies (1KT) Historical Prices

DE:1KT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026288.45288.45276.80276.80276.80-7.53%270.89
Oct 29, 2026295.20299.35295.20299.35299.35-1.14%00.00
Oct 28, 2026303.85305.95302.15302.80302.80+0.41%210.70
Oct 27, 2026291.15301.55291.15301.55301.55+3.27%00.00
Oct 26, 2026280.45292.00280.45292.00292.00+3.58%00.00
Oct 23, 2026281.75281.90280.75281.90281.90+1.42%00.00
Oct 22, 2026298.70298.70277.95277.95277.95-8.76%00.00
Oct 21, 2026301.00304.65301.00304.65304.65+2.30%00.00
Oct 20, 2026297.60297.80297.50297.80297.80-1.93%00.00
Oct 19, 2026301.90303.65300.35303.65303.65+1.79%00.00
Oct 16, 2026305.65305.65298.30298.30298.30-0.20%300.82
Oct 15, 2026314.75314.75298.90298.90298.90-8.61%852.40
Oct 14, 2026329.35331.25327.05327.05327.05+1.24%150.42
Oct 13, 2026334.00334.00323.05323.05323.05-4.20%00.00
Oct 12, 2026343.45343.45337.20337.20337.20-0.88%581.65
Oct 09, 2026337.15340.20337.15340.20340.20+1.25%40.11
Oct 08, 2026340.15340.15335.10336.00336.00-0.43%511.49
Oct 07, 2026345.65345.65337.40337.45337.45-1.63%240.70
Oct 06, 2026344.25344.50343.05343.05343.05+0.04%441.25
Oct 05, 2026344.35344.35342.45342.90342.90+0.19%90.26
Oct 02, 2026334.60342.25334.60342.25342.25+3.34%00.00
Oct 01, 2026327.45331.20323.70331.20331.20+3.61%571.27
Sep 30, 2026314.60319.65314.60319.65319.65+1.22%150.34
Sep 29, 2026315.05318.25315.05315.80315.80+0.64%00.00
Sep 28, 2026313.80314.80313.10313.80313.80-1.29%882.03
Sep 25, 2026316.95320.00315.10317.90317.90+2.28%1082.56
Sep 24, 2026307.90310.80306.85310.80310.80+1.90%280.66
Sep 23, 2026304.90305.00295.75305.00305.00+1.92%2005.00
Sep 22, 2026297.00299.90297.00299.25299.25+0.59%1724.42
Sep 21, 2026294.35298.85294.35297.50297.50+1.97%120.31
Sep 18, 2026291.75291.75290.70291.75291.75-0.63%40.10
Sep 17, 2026282.15293.60282.15293.60293.60+5.90%40.10
Sep 16, 2026274.65277.25274.65277.25277.25+1.46%00.00
Sep 15, 2026274.50276.25273.25273.25273.25-2.64%130.31
Sep 14, 2026289.10289.10280.65280.65280.65-3.69%00.00
Sep 11, 2026283.30291.40283.30291.40291.40+2.99%20.05
Sep 10, 2026284.75284.75282.65282.95282.95-0.18%00.00
Sep 09, 2026285.80285.80282.95283.45283.45-0.05%10.02
Sep 08, 2026283.35283.60281.00283.60283.60-0.02%100.23
Sep 07, 2026283.65283.65283.65283.65283.65+1.20%00.00
Sep 04, 2026280.30280.30280.30280.30280.30+0.86%00.00
Sep 03, 2026277.90277.90277.90277.90277.90+0.42%00.00
Sep 02, 2026276.75276.75276.75276.75276.75+0.64%00.00
Sep 01, 2026275.00275.00275.00275.00275.00-0.22%00.00
Aug 31, 2026275.60275.60275.60275.60275.60-1.06%00.00
Aug 28, 2026278.55278.55278.55278.55278.55+0.87%00.00
Aug 27, 2026276.15276.15276.15276.15276.15-1.15%00.00
Aug 26, 2026278.75279.35278.75279.35279.35+3.10%30.07
Aug 25, 2026271.90271.90270.95270.95270.95+1.31%440.99
Aug 24, 2026267.45267.45267.45267.45267.45-0.26%40.09