Agilent Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	136.41	136.69	134.87	135.78	-	0.25%	132,135
Jun 5, 2026	137.95	139.00	134.91	135.44	135.44	-2.12%	2,085,692
Jun 4, 2026	139.50	141.09	137.57	138.37	138.37	0.71%	2,098,350
Jun 3, 2026	134.22	138.99	133.65	137.40	137.40	1.74%	2,905,976
Jun 2, 2026	133.28	136.40	132.13	135.05	135.05	-0.68%	2,960,774
Jun 1, 2026	133.50	137.06	132.88	135.98	135.98	0.33%	2,677,773
May 29, 2026	136.25	137.69	133.24	135.53	135.53	0.11%	4,890,015
May 28, 2026	133.00	139.35	131.05	135.38	135.38	16.87%	6,477,911
May 27, 2026	116.00	118.40	115.02	115.84	115.84	0.66%	2,895,828
May 26, 2026	114.98	115.76	113.34	115.08	115.08	0.10%	2,563,606
May 22, 2026	115.03	116.36	113.68	114.96	114.96	0.15%	2,034,513
May 21, 2026	112.59	114.83	111.06	114.79	114.79	0.89%	2,415,408
May 20, 2026	111.20	113.83	108.35	113.78	113.78	2.90%	3,014,119
May 19, 2026	112.01	113.30	110.20	110.57	110.57	-1.37%	3,132,231
May 18, 2026	111.94	113.59	110.81	112.11	112.11	0.37%	1,682,619
May 15, 2026	112.30	113.09	111.44	111.70	111.70	-1.38%	1,413,357
May 14, 2026	112.86	115.66	112.70	113.26	113.26	0.46%	1,503,346
May 13, 2026	112.83	114.73	111.96	112.74	112.74	-0.14%	2,328,912
May 12, 2026	111.92	113.74	111.09	112.90	112.90	1.29%	1,649,625
May 11, 2026	115.81	115.85	111.43	111.46	111.46	-3.60%	2,179,626
May 8, 2026	118.11	118.11	113.28	115.62	115.62	-2.55%	2,688,965
May 7, 2026	117.62	119.58	117.50	118.65	118.65	0.82%	2,281,358
May 6, 2026	119.81	120.28	117.23	117.69	117.69	0.14%	2,734,584
May 5, 2026	115.39	119.31	114.28	117.53	117.53	4.77%	3,008,255
May 4, 2026	113.48	114.87	111.83	112.18	112.18	-2.04%	1,948,848
May 1, 2026	116.13	116.28	113.84	114.52	114.52	-0.89%	1,272,523
Apr 30, 2026	111.81	115.98	111.33	115.55	115.55	3.82%	2,236,998
Apr 29, 2026	114.19	115.53	110.31	111.30	111.30	-3.11%	2,110,135
Apr 28, 2026	116.23	116.64	114.10	114.87	114.87	-0.65%	2,079,039
Apr 27, 2026	115.18	117.33	115.18	115.62	115.62	0.06%	1,467,296
Apr 24, 2026	114.57	116.51	114.21	115.55	115.55	0.99%	1,496,085
Apr 23, 2026	116.50	116.79	111.98	114.42	114.42	-5.02%	2,620,390
Apr 22, 2026	122.87	123.30	120.34	120.47	120.47	-1.33%	1,800,949
Apr 21, 2026	121.55	124.89	120.86	122.09	122.09	0.93%	1,800,143
Apr 20, 2026	121.07	121.32	120.11	120.96	120.96	-0.75%	1,252,210
Apr 17, 2026	119.47	121.93	118.88	121.87	121.87	3.06%	4,012,575
Apr 16, 2026	120.03	121.08	117.62	118.25	118.25	-1.27%	1,697,847
Apr 15, 2026	120.40	121.81	119.15	119.77	119.77	-0.51%	2,035,635
Apr 14, 2026	118.04	121.62	117.78	120.39	120.39	2.46%	2,676,920
Apr 13, 2026	114.94	117.75	114.67	117.50	117.50	2.12%	1,795,589
Apr 10, 2026	115.45	116.83	114.53	115.06	115.06	-0.29%	1,033,245
Apr 9, 2026	115.97	116.25	113.64	115.39	115.39	-1.31%	1,218,950
Apr 8, 2026	115.98	118.25	115.98	116.92	116.92	2.67%	1,384,584
Apr 7, 2026	113.94	114.55	112.90	113.88	113.88	-0.84%	1,625,034
Apr 6, 2026	115.14	115.68	113.02	114.84	114.84	-0.55%	1,153,763
Apr 2, 2026	113.91	117.32	112.99	115.48	115.48	0.82%	1,111,944
Apr 1, 2026	114.01	115.72	113.85	114.54	114.54	0.49%	1,555,310
Mar 31, 2026	112.55	115.20	111.90	113.98	113.98	1.99%	2,469,448
Mar 30, 2026	111.56	112.97	111.07	112.01	111.76	1.61%	1,373,543
Mar 27, 2026	113.53	113.74	109.90	110.24	109.99	-2.86%	1,269,931