Keysight Technologies, Inc. (VIE:KEYS)
Austria · Delayed Price · Currency is EUR 242.45
-11.90 (-4.68%)
At close: Mar 6, 2026
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 244.85 | 244.85 | 240.95 | 240.95 | 240.95 | -5.27% | - |
| Mar 5, 2026 | 258.40 | 258.50 | 254.35 | 254.35 | 254.35 | -2.81% | - |
| Mar 4, 2026 | 258.05 | 263.40 | 258.05 | 261.70 | 261.70 | 0.35% | - |
| Mar 3, 2026 | 266.00 | 266.00 | 259.30 | 260.80 | 260.80 | -0.53% | 51 |
| Mar 2, 2026 | 257.25 | 262.20 | 257.25 | 262.20 | 262.20 | 2.36% | 82 |
| Feb 27, 2026 | 258.85 | 258.95 | 256.15 | 256.15 | 256.15 | 0.04% | - |
| Feb 26, 2026 | 257.20 | 259.40 | 256.05 | 256.05 | 256.05 | -1.25% | - |
| Feb 25, 2026 | 255.85 | 259.30 | 254.60 | 259.30 | 259.30 | 1.47% | - |
| Feb 24, 2026 | 238.75 | 255.55 | 235.90 | 255.55 | 255.55 | 24.75% | - |
| Feb 23, 2026 | 204.45 | 205.50 | 204.45 | 204.85 | 204.85 | -1.68% | - |
| Feb 20, 2026 | 204.55 | 208.35 | 202.40 | 208.35 | 208.35 | 2.91% | 48 |
| Feb 19, 2026 | 203.75 | 204.20 | 202.45 | 202.45 | 202.45 | -1.32% | 1 |
| Feb 18, 2026 | 198.94 | 205.15 | 198.94 | 205.15 | 205.15 | 3.94% | - |
| Feb 17, 2026 | 198.04 | 198.82 | 195.32 | 197.38 | 197.38 | -1.70% | - |
| Feb 16, 2026 | 197.22 | 201.25 | 197.22 | 200.80 | 200.80 | 1.91% | - |
| Feb 13, 2026 | 193.48 | 197.04 | 193.48 | 197.04 | 197.04 | -0.30% | - |
| Feb 12, 2026 | 201.35 | 201.35 | 197.64 | 197.64 | 197.64 | -1.00% | - |
| Feb 11, 2026 | 197.62 | 200.30 | 195.82 | 199.64 | 199.64 | 0.86% | - |
| Feb 10, 2026 | 198.06 | 198.42 | 197.74 | 197.94 | 197.94 | 0.11% | - |
| Feb 9, 2026 | 195.10 | 197.72 | 193.10 | 197.72 | 197.72 | 2.01% | - |
| Feb 6, 2026 | 187.08 | 193.82 | 187.08 | 193.82 | 193.82 | 2.62% | - |
| Feb 5, 2026 | 188.30 | 188.88 | 184.66 | 188.88 | 188.88 | -0.22% | 110 |
| Feb 4, 2026 | 192.36 | 193.08 | 189.30 | 189.30 | 189.30 | -0.38% | - |
| Feb 3, 2026 | 194.20 | 194.20 | 190.02 | 190.02 | 190.02 | 0.59% | - |
| Feb 2, 2026 | 180.36 | 188.90 | 180.36 | 188.90 | 188.90 | 3.10% | - |
| Jan 30, 2026 | 184.84 | 184.84 | 182.22 | 183.22 | 183.22 | -1.15% | - |
| Jan 29, 2026 | 185.52 | 186.72 | 185.36 | 185.36 | 185.36 | 0.96% | - |
| Jan 28, 2026 | 183.28 | 183.60 | 183.08 | 183.60 | 183.60 | 1.31% | - |
| Jan 27, 2026 | 181.80 | 181.80 | 180.44 | 181.22 | 181.22 | 0.73% | - |
| Jan 26, 2026 | 181.02 | 181.02 | 178.72 | 179.90 | 179.90 | -0.99% | - |
| Jan 23, 2026 | 183.94 | 183.94 | 181.70 | 181.70 | 181.70 | -0.82% | - |
| Jan 22, 2026 | 186.30 | 187.08 | 183.20 | 183.20 | 183.20 | -0.33% | - |
| Jan 21, 2026 | 181.58 | 183.80 | 180.34 | 183.80 | 183.80 | 0.34% | - |
| Jan 20, 2026 | 178.72 | 183.18 | 177.10 | 183.18 | 183.18 | 1.76% | - |
| Jan 19, 2026 | 181.94 | 181.94 | 179.42 | 180.02 | 180.02 | -1.91% | 10 |
| Jan 16, 2026 | 185.76 | 185.76 | 183.52 | 183.52 | 183.52 | -1.97% | - |
| Jan 15, 2026 | 180.42 | 187.20 | 179.26 | 187.20 | 187.20 | 2.91% | 47 |
| Jan 14, 2026 | 179.48 | 181.90 | 178.44 | 181.90 | 181.90 | 1.43% | - |
| Jan 13, 2026 | 178.78 | 179.34 | 178.54 | 179.34 | 179.34 | 1.55% | - |
| Jan 12, 2026 | 176.18 | 176.60 | 175.86 | 176.60 | 176.60 | -0.83% | - |
| Jan 9, 2026 | 177.34 | 178.56 | 177.34 | 178.08 | 178.08 | -0.97% | - |
| Jan 8, 2026 | 181.20 | 181.34 | 179.82 | 179.82 | 179.82 | -0.91% | - |
| Jan 7, 2026 | 182.68 | 183.40 | 181.48 | 181.48 | 181.48 | 0.03% | - |
| Jan 6, 2026 | 178.30 | 181.42 | 177.80 | 181.42 | 181.42 | 1.49% | 50 |
| Jan 5, 2026 | 177.42 | 178.96 | 177.42 | 178.76 | 178.76 | 2.21% | - |
| Jan 2, 2026 | 173.32 | 174.90 | 173.32 | 174.90 | 174.90 | -0.43% | - |
| Dec 30, 2025 | 175.58 | 175.72 | 175.58 | 175.66 | 175.66 | 0.11% | - |
| Dec 29, 2025 | 174.54 | 175.98 | 173.92 | 175.46 | 175.46 | 0.92% | - |
| 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% | - |