Keysight Technologies, Inc. (VIE:KEYS)
Austria · Delayed Price · Currency is EUR 173.86
+0.32 (0.18%)
At close: Dec 23, 2025
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 172.96 | 173.86 | 172.40 | 173.86 | 173.86 | 0.18% | - |
| Dec 22, 2025 | 173.56 | 173.92 | 173.18 | 173.54 | 173.54 | 0.95% | - |
| Dec 19, 2025 | 170.72 | 172.24 | 170.36 | 171.90 | 171.90 | 0.93% | - |
| Dec 18, 2025 | 170.10 | 171.82 | 170.10 | 170.32 | 170.32 | -0.85% | - |
| Dec 17, 2025 | 175.12 | 175.52 | 171.78 | 171.78 | 171.78 | -1.41% | - |
| Dec 16, 2025 | 175.24 | 175.92 | 174.24 | 174.24 | 174.24 | -1.61% | - |
| Dec 15, 2025 | 178.36 | 179.74 | 177.10 | 177.10 | 177.10 | -0.81% | - |
| Dec 12, 2025 | 182.46 | 182.46 | 178.54 | 178.54 | 178.54 | -1.40% | 63 |
| Dec 11, 2025 | 181.14 | 182.30 | 180.94 | 181.08 | 181.08 | -0.68% | - |
| Dec 10, 2025 | 180.88 | 182.32 | 180.80 | 182.32 | 182.32 | 0.24% | - |
| Dec 9, 2025 | 180.22 | 181.88 | 179.70 | 181.88 | 181.88 | 0.79% | - |
| Dec 8, 2025 | 181.06 | 181.70 | 180.46 | 180.46 | 180.46 | -0.34% | - |
| Dec 5, 2025 | 180.38 | 181.08 | 179.20 | 181.08 | 181.08 | 1.28% | - |
| Dec 4, 2025 | 176.72 | 178.80 | 176.30 | 178.80 | 178.80 | 2.02% | - |
| Dec 3, 2025 | 173.46 | 175.26 | 172.06 | 175.26 | 175.26 | 2.28% | - |
| Dec 2, 2025 | 169.96 | 171.36 | 169.96 | 171.36 | 171.36 | 0.91% | - |
| Dec 1, 2025 | 168.96 | 169.82 | 168.96 | 169.82 | 169.82 | -1.11% | - |
| Nov 28, 2025 | 168.80 | 171.72 | 168.80 | 171.72 | 171.72 | 2.03% | - |
| Nov 27, 2025 | 169.30 | 169.32 | 168.26 | 168.30 | 168.30 | 0.42% | - |
| Nov 26, 2025 | 170.38 | 170.38 | 167.60 | 167.60 | 167.60 | 1.85% | - |
| Nov 25, 2025 | 175.44 | 175.44 | 164.56 | 164.56 | 164.56 | 9.20% | 68 |
| Nov 24, 2025 | 152.06 | 152.36 | 149.52 | 150.70 | 150.70 | 1.81% | - |
| Nov 21, 2025 | 147.00 | 148.02 | 147.00 | 148.02 | 148.02 | -2.77% | - |
| Nov 20, 2025 | 155.02 | 155.02 | 152.24 | 152.24 | 152.24 | 0.85% | - |
| Nov 19, 2025 | 151.10 | 151.62 | 150.56 | 150.96 | 150.96 | 0.91% | - |
| Nov 18, 2025 | 150.62 | 151.12 | 149.60 | 149.60 | 149.60 | -1.66% | - |
| Nov 17, 2025 | 155.66 | 155.66 | 152.12 | 152.12 | 152.12 | -1.92% | - |
| Nov 14, 2025 | 152.76 | 155.10 | 151.28 | 155.10 | 155.10 | -0.59% | - |
| Nov 13, 2025 | 158.68 | 158.68 | 156.02 | 156.02 | 156.02 | -2.55% | - |
| Nov 12, 2025 | 158.20 | 160.10 | 156.02 | 160.10 | 160.10 | 1.91% | 9 |
| Nov 11, 2025 | 158.50 | 159.78 | 157.10 | 157.10 | 157.10 | -0.90% | - |
| Nov 10, 2025 | 158.22 | 158.58 | 158.18 | 158.52 | 158.52 | 2.71% | - |
| Nov 7, 2025 | 160.92 | 160.92 | 154.34 | 154.34 | 154.34 | -2.70% | - |
| Nov 6, 2025 | 160.76 | 162.12 | 158.62 | 158.62 | 158.62 | -1.18% | - |
| Nov 5, 2025 | 155.30 | 160.52 | 155.30 | 160.52 | 160.52 | 1.89% | - |
| Nov 4, 2025 | 159.26 | 160.04 | 157.54 | 157.54 | 157.54 | -1.39% | - |
| Nov 3, 2025 | 158.86 | 159.76 | 158.42 | 159.76 | 159.76 | 1.72% | - |
| Oct 31, 2025 | 152.12 | 157.06 | 151.86 | 157.06 | 157.06 | 3.10% | - |
| Oct 30, 2025 | 147.20 | 152.34 | 146.30 | 152.34 | 152.34 | 3.09% | 68 |
| Oct 29, 2025 | 147.36 | 147.78 | 146.28 | 147.78 | 147.78 | 2.14% | - |
| Oct 28, 2025 | 143.72 | 144.68 | 143.12 | 144.68 | 144.68 | 1.19% | - |
| Oct 27, 2025 | 147.42 | 147.42 | 142.98 | 142.98 | 142.98 | -2.50% | - |
| Oct 24, 2025 | 145.50 | 146.72 | 145.22 | 146.64 | 146.64 | 1.96% | - |
| Oct 23, 2025 | 142.64 | 143.82 | 141.04 | 143.82 | 143.82 | 0.53% | - |
| Oct 22, 2025 | 144.14 | 144.28 | 143.06 | 143.06 | 143.06 | -1.23% | - |
| Oct 21, 2025 | 141.70 | 144.84 | 141.62 | 144.84 | 144.84 | 3.31% | - |
| Oct 20, 2025 | 139.92 | 140.20 | 139.46 | 140.20 | 140.20 | 0.89% | - |
| Oct 17, 2025 | 136.88 | 138.96 | 136.88 | 138.96 | 138.96 | -1.10% | - |
| Oct 16, 2025 | 142.08 | 142.24 | 140.50 | 140.50 | 140.50 | -1.06% | - |
| Oct 15, 2025 | 142.38 | 143.68 | 142.00 | 142.00 | 142.00 | 0.68% | - |