Agilent Technologies, Inc. (BIT:1A)
Italy · Delayed Price · Currency is EUR 126.62
+1.76 (1.41%)
At close: Nov 20, 2025
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | 2.24% | - |
| Nov 20, 2025 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | 1.41% | - |
| Nov 19, 2025 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | 0.34% | - |
| Nov 18, 2025 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | -1.57% | - |
| Nov 17, 2025 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | -0.13% | - |
| Nov 14, 2025 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | -2.51% | - |
| Nov 13, 2025 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | -0.60% | - |
| Nov 12, 2025 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | 2.09% | - |
| Nov 11, 2025 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | 1.19% | - |
| Nov 10, 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | 0.25% | - |
| Nov 7, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - | - |
| Nov 6, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | 0.22% | - |
| Nov 5, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | -2.57% | - |
| Nov 4, 2025 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | 3.61% | - |
| Nov 3, 2025 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | -1.11% | - |
| Oct 31, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | 0.40% | - |
| Oct 30, 2025 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | 0.64% | - |
| Oct 29, 2025 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | -0.46% | - |
| Oct 28, 2025 | 128.62 | 128.62 | 125.72 | 125.34 | 125.34 | -1.07% | 4 |
| Oct 27, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -0.64% | - |
| Oct 24, 2025 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 0.92% | - |
| Oct 23, 2025 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | 0.88% | - |
| Oct 22, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | -0.45% | - |
| Oct 21, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | 1.66% | - |
| Oct 20, 2025 | 121.52 | 121.52 | 121.52 | 123.76 | 123.76 | 2.15% | 15 |
| Oct 17, 2025 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | -0.83% | - |
| Oct 16, 2025 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | 2.53% | - |
| Oct 15, 2025 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | 0.81% | - |
| Oct 14, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -1.83% | - |
| Oct 13, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 1.81% | - |
| Oct 10, 2025 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | -1.50% | - |
| Oct 9, 2025 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | -1.69% | - |
| Oct 8, 2025 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | 2.04% | - |
| Oct 7, 2025 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | -0.81% | - |
| Oct 6, 2025 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0.30% | - |
| Oct 3, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 2.12% | - |
| Oct 2, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 4.12% | 150 |
| Oct 1, 2025 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | 6.86% | - |
| Sep 30, 2025 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | 0.76% | - |
| Sep 29, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 0.13% | - |
| 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 |