Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
145.85
-0.74 (-0.50%)
At close: Oct 28, 2025, 4:00 PM EDT
145.85
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 145.74 | 147.27 | 144.63 | 145.85 | 145.85 | -0.50% | 1,468,760 |
| Oct 27, 2025 | 148.28 | 148.65 | 146.52 | 146.59 | 146.59 | -0.97% | 1,187,952 |
| Oct 24, 2025 | 148.12 | 149.12 | 147.53 | 148.03 | 148.03 | 0.39% | 1,135,521 |
| Oct 23, 2025 | 146.30 | 148.33 | 145.60 | 147.46 | 147.46 | 1.09% | 1,210,044 |
| Oct 22, 2025 | 145.28 | 147.74 | 144.46 | 145.87 | 145.87 | 0.13% | 1,495,380 |
| Oct 21, 2025 | 145.30 | 149.50 | 144.27 | 145.68 | 145.68 | 1.87% | 1,658,454 |
| Oct 20, 2025 | 143.00 | 144.63 | 142.27 | 143.00 | 143.00 | 0.76% | 1,580,463 |
| Oct 17, 2025 | 139.76 | 142.24 | 139.02 | 141.92 | 141.92 | 0.58% | 1,506,511 |
| Oct 16, 2025 | 140.84 | 143.33 | 140.26 | 141.10 | 141.10 | 1.04% | 2,180,226 |
| Oct 15, 2025 | 138.68 | 140.22 | 137.35 | 139.65 | 139.65 | 1.17% | 1,692,458 |
| Oct 14, 2025 | 136.27 | 139.92 | 135.54 | 138.04 | 138.04 | -0.14% | 1,142,071 |
| Oct 13, 2025 | 137.85 | 139.84 | 136.76 | 138.23 | 138.23 | 1.18% | 1,481,472 |
| Oct 10, 2025 | 139.66 | 140.58 | 136.29 | 136.62 | 136.62 | -2.49% | 1,968,156 |
| Oct 9, 2025 | 140.28 | 140.94 | 138.48 | 140.11 | 140.11 | -0.50% | 1,149,998 |
| Oct 8, 2025 | 140.36 | 142.44 | 138.97 | 140.81 | 140.81 | 1.62% | 1,698,819 |
| Oct 7, 2025 | 141.86 | 142.27 | 138.44 | 138.56 | 138.56 | -2.15% | 1,444,593 |
| Oct 6, 2025 | 141.51 | 141.94 | 139.90 | 141.61 | 141.61 | -0.02% | 1,538,402 |
| Oct 3, 2025 | 139.00 | 143.09 | 138.86 | 141.64 | 141.64 | 2.12% | 2,345,960 |
| Oct 2, 2025 | 137.55 | 140.64 | 136.90 | 138.70 | 138.70 | 0.09% | 2,228,754 |
| Oct 1, 2025 | 128.34 | 138.98 | 128.19 | 138.58 | 138.58 | 7.97% | 4,333,406 |
| Sep 30, 2025 | 123.42 | 128.39 | 123.01 | 128.35 | 128.35 | 3.72% | 2,417,880 |
| Sep 29, 2025 | 123.76 | 124.23 | 122.57 | 123.75 | 123.51 | 0.29% | 1,486,050 |
| Sep 26, 2025 | 122.05 | 124.05 | 121.55 | 123.39 | 123.15 | 1.23% | 1,167,127 |
| Sep 25, 2025 | 123.66 | 123.66 | 120.78 | 121.89 | 121.66 | -2.00% | 1,411,798 |
| Sep 24, 2025 | 125.17 | 125.96 | 124.08 | 124.38 | 124.14 | -1.24% | 1,239,935 |
| Sep 23, 2025 | 126.17 | 126.99 | 125.90 | 125.94 | 125.70 | -0.31% | 1,281,537 |
| Sep 22, 2025 | 125.50 | 126.62 | 125.17 | 126.33 | 126.09 | 0.01% | 976,668 |
| Sep 19, 2025 | 128.28 | 128.55 | 126.02 | 126.32 | 126.08 | -1.02% | 2,844,313 |
| Sep 18, 2025 | 127.76 | 128.54 | 126.76 | 127.62 | 127.37 | 0.71% | 1,513,336 |
| Sep 17, 2025 | 127.72 | 130.08 | 126.38 | 126.72 | 126.48 | -0.37% | 1,921,728 |
| Sep 16, 2025 | 125.63 | 127.58 | 125.02 | 127.19 | 126.95 | 1.24% | 1,721,123 |
| Sep 15, 2025 | 123.99 | 126.41 | 123.70 | 125.63 | 125.39 | 1.94% | 2,084,922 |
| Sep 12, 2025 | 126.45 | 126.53 | 123.13 | 123.24 | 123.00 | -2.75% | 1,250,891 |
| Sep 11, 2025 | 125.51 | 127.05 | 124.87 | 126.73 | 126.49 | 2.10% | 1,474,119 |
| Sep 10, 2025 | 125.92 | 126.72 | 124.01 | 124.12 | 123.88 | -1.69% | 1,669,516 |
| Sep 9, 2025 | 128.10 | 128.27 | 125.85 | 126.25 | 126.01 | -1.47% | 1,470,310 |
| Sep 8, 2025 | 127.48 | 128.42 | 126.28 | 128.13 | 127.88 | -0.48% | 2,136,444 |
| Sep 5, 2025 | 128.72 | 131.00 | 128.39 | 128.75 | 128.50 | 0.21% | 1,633,203 |
| Sep 4, 2025 | 125.00 | 128.83 | 123.80 | 128.48 | 128.23 | 2.60% | 2,715,490 |
| Sep 3, 2025 | 124.96 | 125.83 | 123.72 | 125.22 | 124.98 | 0.01% | 2,496,977 |
| Sep 2, 2025 | 124.88 | 125.52 | 121.80 | 125.21 | 124.97 | -0.36% | 2,412,797 |
| Aug 29, 2025 | 125.00 | 126.30 | 124.11 | 125.66 | 125.42 | 0.56% | 1,781,215 |
| Aug 28, 2025 | 118.80 | 125.42 | 118.20 | 124.96 | 124.72 | 5.28% | 3,886,441 |
| Aug 27, 2025 | 118.50 | 119.20 | 117.51 | 118.69 | 118.46 | 0.33% | 1,698,630 |
| Aug 26, 2025 | 119.23 | 119.63 | 118.11 | 118.30 | 118.07 | -0.71% | 1,898,309 |
| Aug 25, 2025 | 121.50 | 121.69 | 118.48 | 119.15 | 118.92 | -2.04% | 1,482,531 |
| Aug 22, 2025 | 118.27 | 122.41 | 117.47 | 121.63 | 121.40 | 3.82% | 1,290,989 |
| Aug 21, 2025 | 118.49 | 118.70 | 117.03 | 117.15 | 116.92 | -1.65% | 744,734 |
| Aug 20, 2025 | 119.87 | 120.46 | 118.28 | 119.11 | 118.88 | -0.83% | 1,431,859 |
| Aug 19, 2025 | 118.50 | 120.59 | 118.15 | 120.11 | 119.88 | 1.66% | 1,313,481 |