Keysight Technologies, Inc. (BIT:1KEYS)
Italy · Delayed Price · Currency is EUR 342.55
+11.60 (3.51%)
At close: Oct 2, 2026
BIT:1KEYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 337.00 | 341.85 | 337.00 | 342.55 | 342.55 | 3.51% | 25 |
| Oct 1, 2026 | 330.95 | 330.95 | 330.95 | 330.95 | 330.95 | 3.33% | - |
| Sep 30, 2026 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | 1.65% | - |
| Sep 29, 2026 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | 0.38% | - |
| Sep 28, 2026 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | -1.16% | - |
| Sep 25, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | 2.19% | - |
| Sep 24, 2026 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | 1.50% | - |
| Sep 23, 2026 | 302.05 | 305.10 | 302.05 | 306.20 | 306.20 | 2.41% | 104 |
| Sep 22, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0.52% | - |
| Sep 21, 2026 | 297.45 | 297.45 | 297.45 | 297.45 | 297.45 | 2.09% | - |
| Sep 18, 2026 | 291.35 | 291.35 | 291.35 | 291.35 | 291.35 | -0.78% | - |
| Sep 17, 2026 | 281.05 | 281.05 | 281.05 | 293.65 | 293.65 | 5.86% | 1 |
| Sep 16, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | 1.50% | - |
| Sep 15, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -2.31% | - |
| Sep 14, 2026 | 279.75 | 279.75 | 279.75 | 279.75 | 279.75 | -3.68% | - |
| Sep 11, 2026 | 290.45 | 290.45 | 290.45 | 290.45 | 290.45 | 2.65% | - |
| Sep 10, 2026 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | -0.05% | - |
| Sep 9, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | -0.25% | - |
| Sep 8, 2026 | 284.45 | 284.45 | 284.45 | 283.80 | 283.80 | -3.94% | 1 |
| Sep 7, 2026 | 295.45 | 295.45 | 295.45 | 295.45 | 295.45 | 5.44% | - |
| Sep 4, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 0.66% | - |
| Sep 3, 2026 | 275.00 | 275.00 | 275.00 | 278.35 | 278.35 | 0.58% | 1 |
| Sep 2, 2026 | 276.75 | 276.75 | 276.75 | 276.75 | 276.75 | 0.58% | - |
| Sep 1, 2026 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | -0.29% | - |
| Aug 31, 2026 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | -0.97% | - |
| Aug 28, 2026 | 278.65 | 278.65 | 278.65 | 278.65 | 278.65 | 0.80% | - |
| Aug 27, 2026 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | -1.23% | - |
| Aug 26, 2026 | 275.50 | 275.50 | 275.50 | 279.90 | 279.90 | 3.44% | 14 |
| Aug 25, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | 1.48% | - |
| Aug 24, 2026 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | -0.36% | - |
| Aug 21, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | -1.22% | - |
| Aug 20, 2026 | 271.15 | 271.15 | 271.10 | 270.90 | 270.90 | -1.65% | 80 |
| Aug 19, 2026 | 302.35 | 302.35 | 302.35 | 275.45 | 275.45 | -4.64% | 40 |
| Aug 18, 2026 | 295.65 | 295.65 | 289.65 | 288.85 | 288.85 | -8.24% | 29 |
| Aug 17, 2026 | 311.50 | 311.50 | 311.50 | 314.80 | 314.80 | 2.31% | 10 |
| Aug 14, 2026 | 307.70 | 307.70 | 307.70 | 307.70 | 307.70 | -0.65% | - |
| Aug 13, 2026 | 309.70 | 309.70 | 309.70 | 309.70 | 309.70 | 1.42% | - |
| Aug 12, 2026 | 305.35 | 305.35 | 305.35 | 305.35 | 305.35 | 3.54% | - |
| Aug 11, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0.15% | - |
| Aug 10, 2026 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | -0.08% | - |
| Aug 7, 2026 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | -0.29% | - |
| Aug 6, 2026 | 295.55 | 295.55 | 295.55 | 295.55 | 295.55 | 0.73% | - |
| Aug 5, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | -0.32% | - |
| Aug 4, 2026 | 294.35 | 294.35 | 294.35 | 294.35 | 294.35 | 5.88% | - |
| Aug 3, 2026 | 280.00 | 280.00 | 280.00 | 278.00 | 278.00 | -0.23% | 100 |
| Jul 31, 2026 | 278.65 | 278.65 | 278.65 | 278.65 | 278.65 | 3.38% | - |
| Jul 30, 2026 | 269.55 | 269.55 | 269.55 | 269.55 | 269.55 | 2.63% | - |
| Jul 29, 2026 | 262.65 | 262.65 | 262.65 | 262.65 | 262.65 | -0.74% | - |
| Jul 28, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | -2.11% | - |
| Jul 27, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | -4.06% | - |