Keysight Technologies, Inc. (VIE:KEYS)
Austria
· Delayed Price · Currency is EUR 236.30
-4.65 (-1.93%)
At close: Mar 9, 2026
Keysight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 231.10 | 231.10 | 230.75 | 230.75 | - | -4.23% | - |
| 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% | - |
| 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% | - |
| Oct 14, 2025 | 139.48 | 141.90 | 139.00 | 141.04 | 141.04 | -0.11% | - |