Keysight Technologies, Inc. (VIE:KEYS)
Austria · Delayed Price · Currency is EUR 144.84
+4.64 (3.31%)
At close: Oct 21, 2025
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |