Agilent Technologies, Inc. (LON:0HAV)
London · Delayed Price · Currency is GBP · Price in USD 153.71
-0.77 (-0.50%)
At close: Nov 28, 2025
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 155.32 | 155.32 | 153.60 | 153.71 | 153.71 | -0.50% | 5,631 |
| Nov 26, 2025 | 158.86 | 161.56 | 154.36 | 154.48 | 154.48 | -1.96% | 6,541 |
| Nov 25, 2025 | 151.00 | 160.17 | 148.00 | 157.57 | 157.57 | 3.34% | 2,359 |
| Nov 24, 2025 | 152.00 | 153.22 | 151.09 | 152.48 | 152.48 | 0.93% | 1,176 |
| Nov 21, 2025 | 145.80 | 151.08 | 145.00 | 151.08 | 151.08 | 4.16% | 2,527 |
| Nov 20, 2025 | 144.48 | 146.93 | 144.00 | 145.05 | 145.05 | 0.52% | 170 |
| Nov 19, 2025 | 144.57 | 144.86 | 142.29 | 144.30 | 144.30 | 0.26% | 165 |
| Nov 18, 2025 | 143.21 | 144.26 | 140.68 | 143.92 | 143.92 | -0.87% | 889 |
| Nov 17, 2025 | 149.50 | 149.50 | 145.18 | 145.18 | 145.18 | -1.20% | 11,317 |
| Nov 14, 2025 | 146.10 | 147.80 | 142.03 | 146.94 | 146.94 | -1.60% | 90,489 |
| Nov 13, 2025 | 155.00 | 155.00 | 148.78 | 149.33 | 149.33 | -1.59% | 1,115 |
| Nov 12, 2025 | 149.30 | 153.00 | 148.22 | 151.75 | 151.75 | 1.53% | 1,117 |
| Nov 11, 2025 | 147.18 | 149.89 | 146.76 | 149.46 | 149.46 | 1.74% | 1,602 |
| Nov 10, 2025 | 149.46 | 149.75 | 145.37 | 146.91 | 146.91 | 1.20% | 492 |
| Nov 7, 2025 | 146.31 | 147.05 | 145.17 | 145.17 | 145.17 | -0.52% | 875 |
| Nov 6, 2025 | 144.70 | 147.14 | 144.70 | 145.93 | 145.93 | 0.16% | 12 |
| Nov 5, 2025 | 143.06 | 145.91 | 142.58 | 145.70 | 145.70 | -0.69% | 539 |
| Nov 4, 2025 | 143.50 | 148.66 | 143.50 | 146.71 | 146.71 | 1.69% | 340 |
| Nov 3, 2025 | 145.58 | 145.64 | 142.68 | 144.27 | 144.27 | -1.56% | 307 |
| Oct 31, 2025 | 142.54 | 146.56 | 142.54 | 146.56 | 146.56 | 2.17% | 8,309 |
| Oct 30, 2025 | 142.93 | 145.00 | 142.02 | 143.44 | 143.44 | -0.23% | 466 |
| Oct 29, 2025 | 144.99 | 146.17 | 143.66 | 143.77 | 143.77 | -1.57% | 367 |
| Oct 28, 2025 | 145.76 | 147.03 | 145.38 | 146.06 | 146.06 | -0.65% | 10 |
| Oct 27, 2025 | 149.80 | 149.80 | 146.26 | 147.01 | 147.01 | -0.79% | 786 |
| Oct 24, 2025 | 143.64 | 148.58 | 143.64 | 148.18 | 148.18 | 0.41% | 30 |
| Oct 23, 2025 | 145.00 | 147.72 | 145.00 | 147.58 | 147.58 | 1.36% | 284 |
| Oct 22, 2025 | 145.68 | 147.18 | 145.05 | 145.61 | 145.61 | -0.11% | 1,955 |
| Oct 21, 2025 | 145.00 | 148.14 | 144.61 | 145.77 | 145.77 | 1.34% | 626 |
| Oct 20, 2025 | 143.05 | 144.53 | 141.88 | 143.84 | 143.84 | 1.41% | 198 |
| Oct 17, 2025 | 139.83 | 141.85 | 139.56 | 141.85 | 141.85 | -0.52% | 59 |
| Oct 16, 2025 | 140.40 | 143.29 | 140.40 | 142.59 | 142.59 | 2.43% | 12,746 |
| Oct 15, 2025 | 138.27 | 139.68 | 137.69 | 139.21 | 139.21 | 0.69% | 202 |
| Oct 14, 2025 | 136.27 | 138.26 | 136.06 | 138.26 | 138.26 | -0.61% | 110 |
| Oct 13, 2025 | 142.80 | 142.80 | 136.68 | 139.11 | 139.11 | 1.27% | 306 |
| Oct 10, 2025 | 137.00 | 139.54 | 136.80 | 137.36 | 137.36 | -1.41% | 248 |
| Oct 9, 2025 | 138.64 | 141.09 | 138.64 | 139.33 | 139.33 | -2.09% | 951 |
| Oct 8, 2025 | 139.95 | 142.30 | 139.95 | 142.30 | 142.30 | 2.35% | 132 |
| Oct 7, 2025 | 141.86 | 142.00 | 138.93 | 139.03 | 139.03 | -1.76% | 8,141 |
| Oct 6, 2025 | 141.51 | 141.51 | 140.07 | 141.51 | 141.51 | 0.03% | 101 |
| Oct 3, 2025 | 139.49 | 142.85 | 138.81 | 141.46 | 141.46 | 2.00% | 717 |
| Oct 2, 2025 | 136.29 | 140.62 | 131.70 | 138.69 | 138.69 | 1.73% | 10,592 |
| Oct 1, 2025 | 129.21 | 136.64 | 128.89 | 136.34 | 136.34 | 7.08% | 2,047 |
| Sep 30, 2025 | 124.19 | 127.88 | 123.79 | 127.32 | 127.32 | 3.24% | 181 |
| Sep 29, 2025 | 123.76 | 124.04 | 122.73 | 123.32 | 123.07 | 0.19% | 9 |
| Sep 26, 2025 | 123.96 | 125.48 | 121.85 | 123.09 | 122.84 | 1.61% | 267 |
| Sep 25, 2025 | 123.04 | 123.08 | 121.14 | 121.14 | 120.90 | -2.60% | 651 |
| Sep 24, 2025 | 125.17 | 125.55 | 124.37 | 124.37 | 124.12 | -1.35% | 532 |
| Sep 23, 2025 | 126.00 | 126.84 | 126.00 | 126.08 | 125.83 | 0.28% | 309 |
| Sep 22, 2025 | 125.99 | 126.28 | 124.76 | 125.73 | 125.48 | -0.57% | 53 |
| Sep 19, 2025 | 127.45 | 127.80 | 126.45 | 126.45 | 126.20 | -1.29% | 7 |