Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
122.90
-3.44 (-2.72%)
At close: Feb 20, 2026, 4:00 PM EST
123.74
+0.84 (0.68%)
After-hours: Feb 20, 2026, 7:06 PM EST
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 125.20 | 125.80 | 122.06 | 122.90 | 122.90 | -2.72% | 4,233,816 |
| Feb 19, 2026 | 126.01 | 126.36 | 123.66 | 126.34 | 126.34 | -0.47% | 1,867,379 |
| Feb 18, 2026 | 123.64 | 126.99 | 123.05 | 126.94 | 126.94 | 2.48% | 1,359,644 |
| Feb 17, 2026 | 125.87 | 125.91 | 122.99 | 123.87 | 123.87 | -1.54% | 2,110,150 |
| Feb 13, 2026 | 125.60 | 127.77 | 125.02 | 125.81 | 125.81 | 0.74% | 1,526,304 |
| Feb 12, 2026 | 129.00 | 129.00 | 120.99 | 124.88 | 124.88 | -3.12% | 3,428,157 |
| Feb 11, 2026 | 128.03 | 129.56 | 127.14 | 128.90 | 128.90 | -0.08% | 2,055,116 |
| Feb 10, 2026 | 128.29 | 129.98 | 127.29 | 129.00 | 129.00 | 1.18% | 2,122,770 |
| Feb 9, 2026 | 127.79 | 128.00 | 125.68 | 127.50 | 127.50 | -1.61% | 2,230,284 |
| Feb 6, 2026 | 130.32 | 131.43 | 128.63 | 129.58 | 129.58 | -0.05% | 1,923,558 |
| Feb 5, 2026 | 132.19 | 133.45 | 129.35 | 129.64 | 129.64 | -2.51% | 1,479,768 |
| Feb 4, 2026 | 132.31 | 134.87 | 132.31 | 132.98 | 132.98 | 0.64% | 1,957,979 |
| Feb 3, 2026 | 135.39 | 137.85 | 131.56 | 132.14 | 132.14 | -2.40% | 2,429,750 |
| Feb 2, 2026 | 132.63 | 135.57 | 132.12 | 135.39 | 135.39 | 1.15% | 1,487,833 |
| Jan 30, 2026 | 131.94 | 133.94 | 131.08 | 133.85 | 133.85 | 0.44% | 1,555,480 |
| Jan 29, 2026 | 132.75 | 133.31 | 129.63 | 133.27 | 133.27 | -0.45% | 1,918,842 |
| Jan 28, 2026 | 135.40 | 135.57 | 133.40 | 133.87 | 133.87 | -1.53% | 1,472,118 |
| Jan 27, 2026 | 134.49 | 137.09 | 134.06 | 135.95 | 135.95 | 0.22% | 1,345,590 |
| Jan 26, 2026 | 134.72 | 136.96 | 134.10 | 135.65 | 135.65 | 0.44% | 1,548,860 |
| Jan 23, 2026 | 138.00 | 138.37 | 133.96 | 135.05 | 135.05 | -2.58% | 1,811,504 |
| Jan 22, 2026 | 139.30 | 141.19 | 138.43 | 138.63 | 138.63 | -0.82% | 1,452,213 |
| Jan 21, 2026 | 136.22 | 140.47 | 136.02 | 139.77 | 139.77 | 2.90% | 1,987,354 |
| Jan 20, 2026 | 138.00 | 138.77 | 134.63 | 135.83 | 135.83 | -2.73% | 3,257,370 |
| Jan 16, 2026 | 144.20 | 144.88 | 139.49 | 139.64 | 139.64 | -3.58% | 2,580,492 |
| Jan 15, 2026 | 146.59 | 146.90 | 144.68 | 144.83 | 144.83 | -0.75% | 1,661,538 |
| Jan 14, 2026 | 146.41 | 148.37 | 145.52 | 145.92 | 145.92 | -0.27% | 1,683,882 |
| Jan 13, 2026 | 148.57 | 150.10 | 143.14 | 146.32 | 146.32 | -1.13% | 2,588,739 |
| Jan 12, 2026 | 148.60 | 150.00 | 146.91 | 147.99 | 147.99 | -0.36% | 1,127,879 |
| Jan 9, 2026 | 147.48 | 150.03 | 147.15 | 148.52 | 148.52 | 1.89% | 1,814,884 |
| Jan 8, 2026 | 146.74 | 148.74 | 145.37 | 145.76 | 145.76 | -1.39% | 1,656,252 |
| Jan 7, 2026 | 147.64 | 149.39 | 145.55 | 147.81 | 147.81 | 0.14% | 2,273,770 |
| Jan 6, 2026 | 142.18 | 148.56 | 142.17 | 147.60 | 147.60 | 3.27% | 2,602,445 |
| Jan 5, 2026 | 137.67 | 142.97 | 137.66 | 142.93 | 142.68 | 3.61% | 2,981,408 |
| Jan 2, 2026 | 136.24 | 137.95 | 135.27 | 137.95 | 137.70 | 1.38% | 1,650,714 |
| Dec 31, 2025 | 137.61 | 137.97 | 136.04 | 136.07 | 135.83 | -1.13% | 949,976 |
| Dec 30, 2025 | 137.57 | 138.16 | 136.83 | 137.62 | 137.37 | -0.22% | 2,423,111 |
| Dec 29, 2025 | 138.40 | 139.07 | 137.62 | 137.93 | 137.68 | -0.33% | 1,640,851 |
| Dec 26, 2025 | 138.50 | 138.63 | 137.87 | 138.39 | 138.14 | 0.05% | 739,337 |
| Dec 24, 2025 | 138.35 | 138.57 | 137.77 | 138.32 | 138.07 | -0.03% | 508,961 |
| Dec 23, 2025 | 138.17 | 138.92 | 137.64 | 138.36 | 138.11 | -0.12% | 1,208,713 |
| Dec 22, 2025 | 137.62 | 139.19 | 137.21 | 138.52 | 138.27 | 0.93% | 2,038,316 |
| Dec 19, 2025 | 137.21 | 138.27 | 136.43 | 137.24 | 137.00 | 0.25% | 4,959,132 |
| Dec 18, 2025 | 137.09 | 138.98 | 136.23 | 136.90 | 136.66 | 0.18% | 2,693,852 |
| Dec 17, 2025 | 138.67 | 139.31 | 136.27 | 136.66 | 136.42 | -1.82% | 2,242,051 |
| Dec 16, 2025 | 140.48 | 140.51 | 138.04 | 139.19 | 138.94 | -1.00% | 1,798,750 |
| Dec 15, 2025 | 141.82 | 143.37 | 139.72 | 140.60 | 140.35 | 0.66% | 2,712,076 |
| Dec 12, 2025 | 142.59 | 142.85 | 139.15 | 139.68 | 139.43 | -2.23% | 1,962,054 |
| Dec 11, 2025 | 143.57 | 143.88 | 142.14 | 142.87 | 142.62 | -0.42% | 1,226,087 |
| Dec 10, 2025 | 141.51 | 143.93 | 141.06 | 143.47 | 143.21 | 2.01% | 1,864,408 |
| Dec 9, 2025 | 142.30 | 142.77 | 140.22 | 140.64 | 140.39 | -1.26% | 2,324,485 |