Agilent Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	131.94	133.41	131.08	132.95	-	-0.24%	135,155
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
Dec 8, 2025	144.82	144.82	142.18	142.44	142.19	-2.10%	2,195,344
Dec 5, 2025	148.79	149.00	144.76	145.49	145.23	-1.91%	2,142,102
Dec 4, 2025	149.26	149.80	144.22	148.32	148.06	-0.63%	2,865,181
Dec 3, 2025	149.77	151.43	149.10	149.26	148.99	0.30%	2,163,067
Dec 2, 2025	150.96	151.46	148.75	148.81	148.54	-0.86%	1,653,182
Dec 1, 2025	152.54	153.95	149.19	150.10	149.83	-2.21%	2,044,215
Nov 28, 2025	154.11	154.56	153.22	153.50	153.23	-0.56%	1,531,612
Nov 26, 2025	155.74	158.12	154.02	154.37	154.09	-1.80%	3,294,453
Nov 25, 2025	150.78	160.27	148.00	157.20	156.92	2.34%	3,697,954
Nov 24, 2025	151.90	153.60	150.47	153.60	153.33	1.55%	3,984,489
Nov 21, 2025	144.47	151.76	144.47	151.25	150.98	4.27%	2,469,168
Nov 20, 2025	147.16	147.36	143.95	145.06	144.80	0.46%	1,443,693
Nov 19, 2025	145.49	145.49	142.76	144.40	144.14	0.39%	1,848,316
Nov 18, 2025	143.24	145.29	140.24	143.84	143.58	-0.47%	2,330,773