Agilent Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	171.78	175.95	171.28	174.76	174.76	1.73%	1,595,127
Nov 5, 2026	176.45	177.99	171.07	171.78	171.78	-3.04%	2,698,887
Nov 4, 2026	178.94	179.86	174.59	177.17	177.17	0.97%	1,642,029
Nov 3, 2026	173.11	177.90	171.28	175.46	175.46	2.02%	2,124,989
Nov 2, 2026	176.13	176.78	171.51	171.99	171.99	-1.65%	1,860,869
Oct 30, 2026	180.98	180.98	173.38	174.87	174.87	-3.47%	2,756,523
Oct 29, 2026	182.00	182.72	179.65	181.15	181.15	-0.18%	1,824,908
Oct 28, 2026	177.18	182.99	176.77	181.48	181.48	2.25%	1,550,503
Oct 27, 2026	175.24	179.10	174.03	177.49	177.49	0.87%	2,292,269
Oct 26, 2026	174.40	176.79	174.07	175.96	175.96	1.67%	1,709,764
Oct 23, 2026	173.16	173.59	169.89	173.07	173.07	-0.47%	1,760,839
Oct 22, 2026	177.50	179.10	171.23	173.89	173.89	-2.17%	2,654,550
Oct 21, 2026	170.73	178.21	170.73	177.75	177.75	2.74%	2,135,518
Oct 20, 2026	170.94	174.80	170.38	173.01	173.01	1.83%	1,978,712
Oct 19, 2026	173.82	175.00	169.59	169.90	169.90	-1.77%	2,474,638
Oct 16, 2026	175.04	177.47	172.16	172.97	172.97	-1.47%	2,898,674
Oct 15, 2026	175.00	177.04	173.69	175.55	175.55	0.89%	1,891,869
Oct 14, 2026	172.19	175.54	171.67	174.00	174.00	1.40%	2,355,673
Oct 13, 2026	171.87	172.74	169.90	171.60	171.60	0.16%	1,535,870
Oct 12, 2026	171.41	171.89	170.04	171.33	171.33	0.46%	1,512,113
Oct 9, 2026	168.57	172.19	168.57	170.54	170.54	1.41%	1,537,122
Oct 8, 2026	167.48	168.66	163.32	168.17	168.17	-0.54%	2,709,978
Oct 7, 2026	169.88	171.27	166.52	169.09	169.09	-0.14%	2,552,535
Oct 6, 2026	172.77	176.38	168.01	169.33	169.33	-1.00%	1,783,225
Oct 5, 2026	167.35	171.43	166.49	171.29	171.04	2.09%	1,705,749
Oct 2, 2026	168.25	170.24	166.33	167.78	167.53	0.66%	2,290,116
Oct 1, 2026	172.00	172.57	166.07	166.68	166.43	-3.27%	2,787,380
Sep 30, 2026	174.44	176.04	172.27	172.31	172.05	-1.55%	2,590,364
Sep 29, 2026	174.49	177.05	173.22	175.03	174.77	-0.10%	2,053,879
Sep 28, 2026	170.00	176.02	169.50	175.21	174.95	1.40%	2,194,085
Sep 25, 2026	171.98	172.94	169.43	172.79	172.53	-0.03%	2,582,125
Sep 24, 2026	163.95	174.77	163.62	172.84	172.58	4.55%	3,053,447
Sep 23, 2026	166.54	168.94	163.27	165.32	165.07	-1.16%	3,238,626
Sep 22, 2026	163.08	167.59	161.04	167.26	167.01	3.29%	3,782,901
Sep 21, 2026	157.87	162.89	157.08	161.94	161.70	3.50%	2,710,409
Sep 18, 2026	156.00	156.73	154.60	156.47	156.24	0.08%	4,852,144
Sep 17, 2026	156.00	156.89	154.03	156.34	156.11	1.72%	2,893,907
Sep 16, 2026	150.83	155.52	150.30	153.69	153.46	2.28%	2,507,725
Sep 15, 2026	147.00	150.96	147.00	150.27	150.05	2.36%	1,682,272
Sep 14, 2026	148.00	148.50	144.65	146.80	146.58	-0.09%	1,646,763
Sep 11, 2026	144.48	146.98	143.18	146.93	146.71	2.66%	1,775,725
Sep 10, 2026	142.58	144.15	141.25	143.12	142.91	-1.13%	1,521,016
Sep 9, 2026	145.23	146.46	143.75	144.75	144.53	-1.43%	1,853,973
Sep 8, 2026	148.02	149.22	145.97	146.85	146.63	-2.66%	1,603,236
Sep 4, 2026	148.97	151.59	147.78	150.86	150.64	0.59%	1,825,450
Sep 3, 2026	152.63	154.30	147.81	149.98	149.76	-0.93%	2,255,859
Sep 2, 2026	149.05	152.72	147.60	151.39	151.16	0.97%	3,130,817
Sep 1, 2026	153.55	154.59	149.18	149.93	149.71	-2.36%	2,715,526
Aug 31, 2026	152.68	154.03	151.64	153.56	153.33	-0.18%	2,765,722
Aug 28, 2026	156.02	156.10	152.77	153.84	153.61	-2.44%	2,966,271