Agilent Technologies, Inc. (A)

NYSE: A · Real-Time Price · USD

175.55

+1.55 (0.89%)

At close: Oct 15, 2026, 4:00 PM EDT

175.45

-0.10 (-0.06%)

After-hours: Oct 15, 2026, 7:56 PM EDT

Agilent Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	175.00	177.04	173.69	175.55	175.55	0.89%	1,893,867
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
Aug 27, 2026	159.35	163.75	155.46	157.69	157.46	1.68%	3,202,840
Aug 26, 2026	152.45	155.42	152.44	155.08	154.85	0.20%	3,205,248
Aug 25, 2026	153.90	155.16	152.27	154.77	154.54	0.87%	2,425,946
Aug 24, 2026	157.13	157.66	152.17	153.43	153.20	-3.50%	3,950,286
Aug 21, 2026	156.50	160.51	155.24	159.00	158.76	1.73%	2,734,751
Aug 20, 2026	153.69	159.94	152.12	156.30	156.07	0.57%	2,830,330
Aug 19, 2026	151.07	156.26	150.00	155.41	155.18	4.70%	3,006,248
Aug 18, 2026	149.19	149.77	147.74	148.44	148.22	-0.01%	1,798,436
Aug 17, 2026	147.81	149.12	147.19	148.45	148.23	-0.05%	964,634
Aug 14, 2026	148.52	149.46	147.30	148.53	148.31	-0.51%	983,111
Aug 13, 2026	149.00	149.58	146.76	149.29	149.07	0.71%	1,026,819
Aug 12, 2026	148.94	149.33	147.33	148.24	148.02	-0.84%	1,367,506
Aug 11, 2026	147.69	150.24	147.40	149.49	149.27	0.52%	1,199,335
Aug 10, 2026	146.26	148.82	145.45	148.72	148.50	1.88%	1,751,943
Aug 7, 2026	141.43	146.16	140.85	145.97	145.75	3.28%	1,525,223
Aug 6, 2026	141.58	141.80	139.29	141.34	141.13	0.16%	1,160,420