Agilent Technologies, Inc. (FRA:AG8)
Germany · Delayed Price · Currency is EUR 112.48
+1.74 (1.57%)
At close: Jan 30, 2026
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 110.90 | 112.48 | 110.16 | 112.48 | 112.48 | 1.57% | 90 |
| Jan 29, 2026 | 111.46 | 111.46 | 109.04 | 110.74 | 110.74 | -0.95% | - |
| Jan 28, 2026 | 113.12 | 113.12 | 111.80 | 111.80 | 111.80 | -0.55% | 135 |
| Jan 27, 2026 | 114.02 | 114.28 | 111.88 | 112.42 | 112.42 | -1.61% | - |
| Jan 26, 2026 | 113.58 | 115.56 | 112.80 | 114.26 | 114.26 | 0.39% | 33 |
| Jan 23, 2026 | 117.88 | 117.88 | 113.82 | 113.82 | 113.82 | -3.49% | - |
| Jan 22, 2026 | 119.42 | 119.42 | 117.94 | 117.94 | 117.94 | -1.14% | - |
| Jan 21, 2026 | 115.82 | 119.30 | 112.40 | 119.30 | 119.30 | 3.15% | 89 |
| Jan 20, 2026 | 117.70 | 117.70 | 114.94 | 115.66 | 115.66 | -2.26% | 180 |
| Jan 19, 2026 | 119.28 | 119.28 | 118.28 | 118.34 | 118.34 | -1.45% | 279 |
| Jan 16, 2026 | 124.74 | 124.74 | 120.08 | 120.08 | 120.08 | -3.58% | - |
| Jan 15, 2026 | 125.06 | 125.76 | 124.54 | 124.54 | 124.54 | -0.78% | - |
| Jan 14, 2026 | 125.12 | 126.28 | 125.10 | 125.52 | 125.52 | 0.08% | - |
| Jan 13, 2026 | 126.60 | 127.72 | 124.06 | 125.42 | 125.42 | -0.87% | 325 |
| Jan 12, 2026 | 126.46 | 127.46 | 125.92 | 126.52 | 126.52 | -0.80% | 30 |
| Jan 9, 2026 | 124.90 | 128.14 | 124.90 | 127.54 | 127.54 | 1.89% | - |
| Jan 8, 2026 | 125.98 | 125.98 | 125.18 | 125.18 | 125.18 | -0.97% | - |
| Jan 7, 2026 | 126.06 | 126.40 | 124.36 | 126.40 | 126.40 | 0.02% | 130 |
| Jan 6, 2026 | 121.32 | 126.38 | 121.32 | 126.38 | 126.38 | 4.10% | - |
| Jan 5, 2026 | 118.00 | 121.40 | 118.00 | 121.40 | 121.18 | 3.58% | 232 |
| Jan 2, 2026 | 115.64 | 117.20 | 115.44 | 117.20 | 116.99 | 0.33% | 14 |
| Dec 30, 2025 | 116.82 | 116.82 | 116.82 | 116.82 | 116.61 | -0.09% | - |
| Dec 29, 2025 | 117.34 | 117.34 | 116.92 | 116.92 | 116.71 | -0.17% | 19 |
| Dec 23, 2025 | 117.36 | 117.44 | 116.74 | 117.12 | 116.91 | -0.32% | - |
| Dec 22, 2025 | 117.06 | 117.98 | 116.44 | 117.50 | 117.29 | 0.79% | 100 |
| Dec 19, 2025 | 116.40 | 117.64 | 116.24 | 116.58 | 116.37 | -0.07% | 105 |
| Dec 18, 2025 | 116.04 | 117.34 | 116.04 | 116.66 | 116.45 | 0.55% | 25 |
| Dec 17, 2025 | 118.76 | 118.76 | 116.02 | 116.02 | 115.81 | -1.76% | - |
| Dec 16, 2025 | 118.54 | 118.54 | 117.22 | 118.10 | 117.89 | -0.99% | 240 |
| Dec 15, 2025 | 120.22 | 120.22 | 118.70 | 119.28 | 119.07 | 0.76% | 11 |
| Dec 12, 2025 | 121.76 | 121.78 | 118.38 | 118.38 | 118.17 | -2.41% | 19 |
| Dec 11, 2025 | 122.00 | 122.00 | 120.78 | 121.30 | 121.08 | -1.04% | - |
| Dec 10, 2025 | 120.70 | 122.58 | 120.70 | 122.58 | 122.36 | 1.49% | 80 |
| Dec 9, 2025 | 122.14 | 123.30 | 120.78 | 120.78 | 120.56 | -1.02% | 88 |
| Dec 8, 2025 | 124.62 | 124.68 | 122.00 | 122.02 | 121.80 | -2.05% | 36 |
| Dec 5, 2025 | 127.06 | 127.06 | 124.58 | 124.58 | 124.36 | -1.44% | - |
| Dec 4, 2025 | 128.00 | 128.00 | 125.66 | 126.40 | 126.17 | -0.92% | 88 |
| Dec 3, 2025 | 127.84 | 129.18 | 127.58 | 127.58 | 127.35 | -0.51% | - |
| Dec 2, 2025 | 129.10 | 129.82 | 128.24 | 128.24 | 128.01 | -0.62% | - |
| Dec 1, 2025 | 131.30 | 131.58 | 128.88 | 129.04 | 128.81 | -2.18% | 150 |
| Nov 28, 2025 | 133.18 | 133.18 | 131.92 | 131.92 | 131.68 | -0.69% | - |
| Nov 27, 2025 | 133.38 | 133.38 | 132.84 | 132.84 | 132.60 | -0.08% | 4 |
| Nov 26, 2025 | 135.80 | 135.88 | 132.86 | 132.94 | 132.70 | -2.57% | 242 |
| Nov 25, 2025 | 130.90 | 137.98 | 130.88 | 136.44 | 136.19 | 2.57% | 199 |
| Nov 24, 2025 | 131.38 | 133.02 | 130.98 | 133.02 | 132.78 | 1.09% | - |
| Nov 21, 2025 | 125.86 | 131.58 | 125.86 | 131.58 | 131.34 | 4.63% | 134 |
| Nov 20, 2025 | 125.92 | 127.20 | 124.78 | 125.76 | 125.53 | 0.11% | 5 |
| Nov 19, 2025 | 123.96 | 125.62 | 123.96 | 125.62 | 125.39 | 1.13% | 40 |
| Nov 18, 2025 | 123.76 | 125.06 | 123.30 | 124.22 | 124.00 | -0.45% | 82 |
| Nov 17, 2025 | 127.00 | 127.00 | 124.50 | 124.78 | 124.56 | -1.33% | 34 |