Keysight Technologies, Inc. (VIE:KEYS)
Austria · Delayed Price · Currency is EUR 169.82
-1.90 (-1.11%)
At close: Dec 1, 2025
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 139.48 | 141.90 | 139.00 | 141.04 | 141.04 | -0.11% | - |
| Oct 13, 2025 | 140.26 | 141.20 | 139.46 | 141.20 | 141.20 | -2.96% | - |
| Oct 10, 2025 | 146.58 | 146.58 | 145.50 | 145.50 | 145.50 | -1.62% | - |
| Oct 9, 2025 | 148.32 | 148.32 | 147.18 | 147.90 | 147.90 | -0.07% | - |
| Oct 8, 2025 | 146.44 | 148.00 | 146.44 | 148.00 | 148.00 | 1.01% | - |
| Oct 7, 2025 | 148.12 | 149.36 | 146.52 | 146.52 | 146.52 | -1.44% | - |
| Oct 6, 2025 | 148.98 | 150.06 | 148.66 | 148.66 | 148.66 | -0.58% | - |
| Oct 3, 2025 | 149.64 | 149.78 | 149.44 | 149.52 | 149.52 | 0.78% | - |
| Oct 2, 2025 | 147.76 | 148.58 | 147.76 | 148.36 | 148.36 | 0.62% | - |
| Oct 1, 2025 | 147.48 | 148.58 | 147.44 | 147.44 | 147.44 | -0.57% | - |
| Sep 30, 2025 | 147.38 | 148.28 | 147.14 | 148.28 | 148.28 | 0.32% | - |
| Sep 29, 2025 | 148.32 | 149.12 | 147.30 | 147.80 | 147.80 | -0.04% | 72 |
| Sep 26, 2025 | 147.78 | 147.92 | 147.30 | 147.86 | 147.86 | 0.63% | - |