Agilent Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	147.48	149.01	147.15	148.99	-	2.22%	665,858
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
Nov 17, 2025	146.37	147.04	144.05	144.52	144.26	-1.57%	1,445,776
Nov 14, 2025	145.32	148.00	144.50	146.82	146.56	-0.05%	1,302,640
Nov 13, 2025	149.44	152.10	146.52	146.89	146.63	-3.06%	1,940,747
Nov 12, 2025	149.91	152.67	148.78	151.52	151.25	1.41%	2,064,616
Nov 11, 2025	146.91	149.98	146.78	149.42	149.15	2.09%	1,218,692
Nov 10, 2025	146.93	147.88	145.10	146.36	146.10	-0.26%	1,310,703
Nov 7, 2025	146.52	147.12	144.58	146.74	146.48	-0.51%	1,027,170
Nov 6, 2025	145.79	148.01	145.10	147.49	147.23	0.49%	1,285,960
Nov 5, 2025	143.15	147.49	142.46	146.77	146.51	0.47%	1,664,689
Nov 4, 2025	143.50	148.71	143.50	146.08	145.82	0.96%	2,176,781
Nov 3, 2025	145.07	145.58	142.53	144.69	144.43	-1.14%	1,785,846
Oct 31, 2025	142.78	146.99	142.60	146.36	146.10	2.09%	1,487,227
Oct 30, 2025	142.93	145.27	142.21	143.36	143.10	0.11%	1,519,645
Oct 29, 2025	145.52	146.05	142.87	143.20	142.94	-1.82%	1,902,524