Keysight Technologies, Inc. (VIE:KEYS)
Austria
· Delayed Price · Currency is EUR 147.86
+0.92 (0.63%)
At close: Sep 26, 2025
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 147.78 | 147.92 | 147.30 | 147.86 | 147.86 | 0.63% | - |
| Sep 25, 2025 | 148.36 | 148.50 | 146.94 | 146.94 | 146.94 | -1.94% | - |
| Sep 24, 2025 | 151.10 | 151.80 | 149.84 | 149.84 | 149.84 | -1.63% | - |
| Sep 23, 2025 | 150.78 | 152.32 | 150.74 | 152.32 | 152.32 | 1.52% | - |
| Sep 22, 2025 | 151.52 | 151.52 | 149.90 | 150.04 | 150.04 | 0.03% | - |
| Sep 19, 2025 | 150.48 | 151.06 | 150.00 | 150.00 | 150.00 | 0.31% | - |
| Sep 18, 2025 | 147.28 | 149.54 | 147.28 | 149.54 | 149.54 | 2.19% | - |
| Sep 17, 2025 | 145.28 | 146.34 | 145.18 | 146.34 | 146.34 | 0.88% | - |
| Sep 16, 2025 | 145.96 | 146.14 | 145.06 | 145.06 | 145.06 | -0.07% | - |
| Sep 15, 2025 | 145.60 | 145.60 | 145.16 | 145.16 | 145.16 | -0.38% | - |
| Sep 12, 2025 | 146.84 | 146.84 | 145.72 | 145.72 | 145.72 | -0.53% | - |
| Sep 11, 2025 | 145.74 | 146.50 | 145.50 | 146.50 | 146.50 | 1.12% | - |
| Sep 10, 2025 | 145.02 | 145.02 | 144.10 | 144.88 | 144.88 | 0.88% | - |
| Sep 9, 2025 | 144.02 | 144.22 | 143.62 | 143.62 | 143.62 | -0.15% | - |
| Sep 8, 2025 | 143.58 | 143.84 | 142.44 | 143.84 | 143.84 | 1.32% | - |
| Sep 5, 2025 | 143.38 | 143.38 | 141.96 | 141.96 | 141.96 | -0.22% | - |
| Sep 4, 2025 | 142.06 | 142.28 | 141.60 | 142.28 | 142.28 | 1.05% | - |
| Sep 3, 2025 | 141.18 | 141.38 | 140.80 | 140.80 | 140.80 | 2.13% | - |
| Sep 2, 2025 | 139.50 | 139.50 | 137.86 | 137.86 | 137.86 | -1.35% | - |
| Sep 1, 2025 | 139.34 | 139.74 | 139.34 | 139.74 | 139.74 | -0.48% | - |
| Aug 29, 2025 | 142.60 | 142.60 | 140.42 | 140.42 | 140.42 | -1.21% | - |
| Aug 28, 2025 | 141.72 | 142.14 | 141.38 | 142.14 | 142.14 | -0.04% | - |
| Aug 27, 2025 | 141.60 | 142.20 | 141.60 | 142.20 | 142.20 | 0.13% | - |
| Aug 26, 2025 | 141.92 | 142.12 | 141.60 | 142.02 | 142.02 | -0.17% | - |
| Aug 25, 2025 | 142.28 | 142.30 | 142.04 | 142.26 | 142.26 | 0.31% | - |
| Aug 22, 2025 | 138.38 | 141.82 | 138.38 | 141.82 | 141.82 | 3.31% | - |
| Aug 21, 2025 | 136.38 | 137.28 | 135.44 | 137.28 | 137.28 | -0.13% | - |
| Aug 20, 2025 | 140.28 | 140.28 | 137.46 | 137.46 | 137.46 | -2.34% | 72 |
| Aug 19, 2025 | 140.64 | 141.34 | 140.52 | 140.76 | 140.76 | 0.09% | - |
| Aug 18, 2025 | 139.72 | 140.64 | 139.64 | 140.64 | 140.64 | 0.47% | - |
| Aug 15, 2025 | 141.12 | 141.12 | 139.98 | 139.98 | 139.98 | -0.92% | - |
| Aug 14, 2025 | 144.04 | 145.68 | 141.28 | 141.28 | 141.28 | -2.26% | - |
| Aug 13, 2025 | 143.08 | 144.54 | 142.92 | 144.54 | 144.54 | 1.90% | - |
| Aug 12, 2025 | 139.18 | 141.94 | 139.06 | 141.84 | 141.84 | 0.58% | - |
| Aug 11, 2025 | 141.76 | 141.78 | 141.02 | 141.02 | 141.02 | -0.42% | - |
| Aug 8, 2025 | 138.92 | 141.62 | 138.92 | 141.62 | 141.62 | 2.74% | - |
| Aug 7, 2025 | 138.08 | 139.26 | 137.84 | 137.84 | 137.84 | -0.61% | - |
| Aug 6, 2025 | 139.80 | 139.80 | 138.68 | 138.68 | 138.68 | -1.52% | - |
| Aug 5, 2025 | 138.60 | 140.82 | 138.60 | 140.82 | 140.82 | 1.19% | - |
| Aug 4, 2025 | 134.90 | 139.16 | 134.90 | 139.16 | 139.16 | 1.41% | - |
| Aug 1, 2025 | 141.92 | 141.92 | 137.22 | 137.22 | 137.22 | -5.60% | - |
| Jul 31, 2025 | 147.94 | 148.38 | 145.36 | 145.36 | 145.36 | -0.42% | - |
| Jul 30, 2025 | 144.72 | 146.32 | 144.68 | 145.98 | 145.98 | 1.23% | - |
| Jul 29, 2025 | 144.68 | 144.68 | 144.20 | 144.20 | 144.20 | 0.59% | - |
| Jul 28, 2025 | 142.94 | 143.54 | 142.94 | 143.36 | 143.36 | 1.52% | - |
| Jul 25, 2025 | 141.12 | 141.22 | 140.56 | 141.22 | 141.22 | 0.17% | - |
| Jul 24, 2025 | 142.78 | 143.32 | 140.98 | 140.98 | 140.98 | -0.86% | - |
| Jul 23, 2025 | 141.12 | 142.20 | 140.48 | 142.20 | 142.20 | 1.21% | - |
| Jul 22, 2025 | 139.36 | 140.50 | 138.92 | 140.50 | 140.50 | 0.43% | - |
| Jul 21, 2025 | 139.78 | 141.34 | 139.70 | 139.90 | 139.90 | 0.24% | - |