Agilent Technologies, Inc. (BIT:1A)
Italy · Delayed Price · Currency is EUR 107.42
+0.12 (0.11%)
At close: Sep 24, 2025
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.60 | 103.60 | 103.60 | 104.94 | 104.94 | 0.65% | 15 |
| Sep 25, 2025 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | -1.96% | - |
| Sep 24, 2025 | 107.42 | 107.42 | 107.42 | 106.34 | 106.34 | -0.89% | 75 |
| Sep 23, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 0.06% | - |
| Sep 22, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | -0.56% | - |
| Sep 19, 2025 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | -0.33% | - |
| Sep 18, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -0.35% | - |
| Sep 17, 2025 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | 2.09% | - |
| Sep 16, 2025 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | 0.08% | - |
| Sep 15, 2025 | 104.96 | 107.48 | 104.96 | 106.28 | 106.28 | 0.34% | 32 |
| Sep 12, 2025 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | -1.49% | - |
| Sep 11, 2025 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | 0.37% | - |
| Sep 10, 2025 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | -0.65% | - |
| Sep 9, 2025 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | -1.28% | - |
| Sep 8, 2025 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | -0.62% | - |
| Sep 5, 2025 | 109.70 | 109.70 | 109.70 | 109.90 | 109.90 | 0.77% | 11 |
| Sep 4, 2025 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | 2.42% | - |
| Sep 3, 2025 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 1.37% | - |
| Sep 2, 2025 | 106.74 | 106.74 | 106.74 | 105.04 | 105.04 | -1.52% | 75 |
| Sep 1, 2025 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - | - |
| Aug 29, 2025 | 107.24 | 107.24 | 107.24 | 106.66 | 106.66 | 1.18% | 11 |
| Aug 28, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | 3.35% | - |
| Aug 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.45% | - |
| Aug 26, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | -0.88% | - |
| Aug 25, 2025 | 105.52 | 105.52 | 105.52 | 102.44 | 102.44 | -1.50% | 11 |
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.20% | - |
| Aug 21, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -0.27% | - |
| Aug 20, 2025 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | -0.55% | - |
| Aug 19, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.31% | - |
| Aug 18, 2025 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | 0.53% | - |
| Aug 14, 2025 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | -0.08% | - |
| Aug 13, 2025 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | 1.97% | - |
| Aug 12, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 1.27% | - |
| Aug 11, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.24% | - |
| Aug 8, 2025 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | 0.78% | - |
| Aug 7, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.10% | - |
| Aug 6, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -2.01% | - |
| Aug 5, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.78% | - |
| Aug 4, 2025 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | 1.31% | - |
| Aug 1, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -4.82% | - |
| Jul 31, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -1.14% | - |
| Jul 30, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | 0.35% | - |
| Jul 29, 2025 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | 0.12% | - |
| Jul 28, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 1.10% | - |
| Jul 25, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | -1.07% | - |
| Jul 24, 2025 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 1.02% | - |
| Jul 23, 2025 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 4.36% | - |
| Jul 22, 2025 | 97.71 | 97.71 | 97.71 | 97.97 | 97.97 | 1.82% | 21 |
| Jul 21, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | -2.65% | - |
| Jul 18, 2025 | 99.22 | 99.22 | 99.22 | 98.84 | 98.84 | -0.38% | 3 |