Keysight Technologies, Inc. (VIE:KEYS)
Austria · Delayed Price · Currency is EUR 146.50
+1.62 (1.12%)
At close: Sep 11, 2025
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 146.84 | 146.84 | 145.72 | 145.72 | - | -0.53% | - |
| Sep 11, 2025 | 145.74 | 146.50 | 145.50 | 146.50 | - | 1.12% | - |
| Sep 10, 2025 | 145.02 | 145.02 | 144.10 | 144.88 | - | 0.88% | - |
| Sep 9, 2025 | 144.02 | 144.22 | 143.62 | 143.62 | - | -0.15% | - |
| Sep 8, 2025 | 143.58 | 143.84 | 142.44 | 143.84 | - | 1.32% | - |
| Sep 5, 2025 | 143.38 | 143.38 | 141.96 | 141.96 | - | -0.22% | - |
| Sep 4, 2025 | 142.06 | 142.28 | 141.60 | 142.28 | - | 1.05% | - |
| Sep 3, 2025 | 141.18 | 141.38 | 140.80 | 140.80 | - | 2.13% | - |
| Sep 2, 2025 | 139.50 | 139.50 | 137.86 | 137.86 | - | -1.35% | - |
| Sep 1, 2025 | 139.34 | 139.74 | 139.34 | 139.74 | - | -0.48% | - |
| Aug 29, 2025 | 142.60 | 142.60 | 140.42 | 140.42 | - | -1.21% | - |
| Aug 28, 2025 | 141.72 | 142.14 | 141.38 | 142.14 | - | -0.04% | - |
| Aug 27, 2025 | 141.60 | 142.20 | 141.60 | 142.20 | - | 0.13% | - |
| Aug 26, 2025 | 141.92 | 142.12 | 141.60 | 142.02 | - | -0.17% | - |
| Aug 25, 2025 | 142.28 | 142.30 | 142.04 | 142.26 | - | 0.31% | - |
| Aug 22, 2025 | 138.38 | 141.82 | 138.38 | 141.82 | - | 3.31% | - |
| Aug 21, 2025 | 136.38 | 137.28 | 135.44 | 137.28 | - | -0.13% | - |
| Aug 20, 2025 | 140.28 | 140.28 | 137.46 | 137.46 | - | -2.34% | 72 |
| Aug 19, 2025 | 140.64 | 141.34 | 140.52 | 140.76 | - | 0.09% | - |
| Aug 18, 2025 | 139.72 | 140.64 | 139.64 | 140.64 | - | 0.47% | - |
| Aug 15, 2025 | 141.12 | 141.12 | 139.98 | 139.98 | - | -0.92% | - |
| Aug 14, 2025 | 144.04 | 145.68 | 141.28 | 141.28 | - | -2.26% | - |
| Aug 13, 2025 | 143.08 | 144.54 | 142.92 | 144.54 | - | 1.90% | - |
| Aug 12, 2025 | 139.18 | 141.94 | 139.06 | 141.84 | - | 0.58% | - |
| Aug 11, 2025 | 141.76 | 141.78 | 141.02 | 141.02 | - | -0.42% | - |
| Aug 8, 2025 | 138.92 | 141.62 | 138.92 | 141.62 | - | 2.74% | - |
| Aug 7, 2025 | 138.08 | 139.26 | 137.84 | 137.84 | - | -0.61% | - |
| Aug 6, 2025 | 139.80 | 139.80 | 138.68 | 138.68 | - | -1.52% | - |
| Aug 5, 2025 | 138.60 | 140.82 | 138.60 | 140.82 | - | 1.19% | - |
| Aug 4, 2025 | 134.90 | 139.16 | 134.90 | 139.16 | - | 1.41% | - |
| Aug 1, 2025 | 141.92 | 141.92 | 137.22 | 137.22 | - | -5.60% | - |
| Jul 31, 2025 | 147.94 | 148.38 | 145.36 | 145.36 | - | -0.42% | - |
| Jul 30, 2025 | 144.72 | 146.32 | 144.68 | 145.98 | - | 1.23% | - |
| Jul 29, 2025 | 144.68 | 144.68 | 144.20 | 144.20 | - | 0.59% | - |
| Jul 28, 2025 | 142.94 | 143.54 | 142.94 | 143.36 | - | 1.52% | - |
| Jul 25, 2025 | 141.12 | 141.22 | 140.56 | 141.22 | - | 0.17% | - |
| Jul 24, 2025 | 142.78 | 143.32 | 140.98 | 140.98 | - | -0.86% | - |
| Jul 23, 2025 | 141.12 | 142.20 | 140.48 | 142.20 | - | 1.21% | - |
| Jul 22, 2025 | 139.36 | 140.50 | 138.92 | 140.50 | - | 0.43% | - |
| Jul 21, 2025 | 139.78 | 141.34 | 139.70 | 139.90 | - | 0.24% | - |
| Jul 18, 2025 | 140.56 | 140.56 | 139.56 | 139.56 | - | -0.17% | - |
| Jul 17, 2025 | 138.52 | 139.80 | 138.20 | 139.80 | - | 1.84% | - |
| Jul 16, 2025 | 139.08 | 140.16 | 137.28 | 137.28 | - | -2.31% | 72 |
| Jul 15, 2025 | 138.42 | 140.82 | 138.42 | 140.52 | - | 0.54% | - |
| Jul 14, 2025 | 139.56 | 139.76 | 139.52 | 139.76 | - | -0.23% | - |
| Jul 11, 2025 | 140.76 | 140.76 | 139.66 | 140.08 | - | -1.06% | - |
| Jul 10, 2025 | 139.28 | 141.58 | 139.28 | 141.58 | - | 2.00% | - |
| Jul 9, 2025 | 139.42 | 139.90 | 138.80 | 138.80 | - | -1.01% | - |
| Jul 8, 2025 | 138.48 | 140.22 | 138.48 | 140.22 | - | -0.38% | - |
| Jul 7, 2025 | 140.98 | 141.56 | 140.76 | 140.76 | - | -0.18% | - |