Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
165.32
-1.94 (-1.16%)
At close: Sep 23, 2026, 4:00 PM EDT
164.80
-0.52 (-0.31%)
Pre-market: Sep 24, 2026, 4:04 AM EDT
Agilent Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 166.54 | 168.94 | 163.27 | 165.32 | 165.32 | -1.16% | 3,112,475 |
| Sep 22, 2026 | 163.08 | 167.59 | 161.04 | 167.26 | 167.26 | 3.29% | 3,223,984 |
| Sep 21, 2026 | 157.87 | 162.89 | 157.08 | 161.94 | 161.94 | 3.50% | 2,541,412 |
| Sep 18, 2026 | 156.00 | 156.73 | 154.60 | 156.47 | 156.47 | 0.08% | 4,765,726 |
| Sep 17, 2026 | 156.00 | 156.89 | 154.03 | 156.34 | 156.34 | 1.72% | 2,672,985 |
| Sep 16, 2026 | 150.83 | 155.52 | 150.30 | 153.69 | 153.69 | 2.28% | 2,507,136 |
| Sep 15, 2026 | 147.00 | 150.96 | 147.00 | 150.27 | 150.27 | 2.36% | 1,585,227 |
| Sep 14, 2026 | 148.00 | 148.50 | 144.65 | 146.80 | 146.80 | -0.09% | 1,646,728 |
| Sep 11, 2026 | 144.48 | 146.98 | 143.18 | 146.93 | 146.93 | 2.66% | 1,766,896 |
| Sep 10, 2026 | 142.58 | 144.15 | 141.25 | 143.12 | 143.12 | -1.13% | 1,520,229 |
| Sep 9, 2026 | 145.23 | 146.46 | 143.75 | 144.75 | 144.75 | -1.43% | 1,843,865 |
| Sep 8, 2026 | 148.02 | 149.22 | 145.97 | 146.85 | 146.85 | -2.66% | 1,603,097 |
| Sep 4, 2026 | 148.97 | 151.59 | 147.78 | 150.86 | 150.86 | 0.59% | 1,807,334 |
| Sep 3, 2026 | 152.63 | 154.30 | 147.81 | 149.98 | 149.98 | -0.93% | 2,196,689 |
| Sep 2, 2026 | 149.05 | 152.72 | 147.60 | 151.39 | 151.39 | 0.97% | 3,069,532 |
| Sep 1, 2026 | 153.55 | 154.59 | 149.18 | 149.93 | 149.93 | -2.36% | 2,416,945 |
| Aug 31, 2026 | 152.68 | 154.03 | 151.64 | 153.56 | 153.56 | -0.18% | 2,718,251 |
| Aug 28, 2026 | 156.02 | 156.10 | 152.77 | 153.84 | 153.84 | -2.44% | 2,895,418 |
| Aug 27, 2026 | 159.35 | 163.75 | 155.46 | 157.69 | 157.69 | 1.68% | 3,184,182 |
| Aug 26, 2026 | 152.45 | 155.42 | 152.44 | 155.08 | 155.08 | 0.20% | 3,091,337 |
| Aug 25, 2026 | 153.90 | 155.16 | 152.27 | 154.77 | 154.77 | 0.87% | 2,087,573 |
| Aug 24, 2026 | 157.13 | 157.66 | 152.17 | 153.43 | 153.43 | -3.50% | 3,586,954 |
| Aug 21, 2026 | 156.50 | 160.51 | 155.24 | 159.00 | 159.00 | 1.73% | 2,397,033 |
| Aug 20, 2026 | 153.69 | 159.94 | 152.12 | 156.30 | 156.30 | 0.57% | 2,821,717 |
| Aug 19, 2026 | 151.07 | 156.26 | 150.00 | 155.41 | 155.41 | 4.70% | 2,989,409 |
| Aug 18, 2026 | 149.19 | 149.77 | 147.74 | 148.44 | 148.44 | -0.01% | 1,781,700 |
| Aug 17, 2026 | 147.81 | 149.12 | 147.19 | 148.45 | 148.45 | -0.05% | 959,932 |
| Aug 14, 2026 | 148.52 | 149.46 | 147.30 | 148.53 | 148.53 | -0.51% | 906,522 |
| Aug 13, 2026 | 149.00 | 149.58 | 146.76 | 149.29 | 149.29 | 0.71% | 1,021,166 |
| Aug 12, 2026 | 148.94 | 149.33 | 147.33 | 148.24 | 148.24 | -0.84% | 1,345,635 |
| Aug 11, 2026 | 147.69 | 150.24 | 147.40 | 149.49 | 149.49 | 0.52% | 1,194,132 |
| Aug 10, 2026 | 146.26 | 148.82 | 145.45 | 148.72 | 148.72 | 1.88% | 1,729,456 |
| Aug 7, 2026 | 141.43 | 146.16 | 140.85 | 145.97 | 145.97 | 3.28% | 1,524,676 |
| Aug 6, 2026 | 141.58 | 141.80 | 139.29 | 141.34 | 141.34 | 0.16% | 1,155,443 |
| Aug 5, 2026 | 140.28 | 141.46 | 138.55 | 141.11 | 141.11 | 1.37% | 1,264,955 |
| Aug 4, 2026 | 140.11 | 141.00 | 136.66 | 139.20 | 139.20 | -0.43% | 1,618,880 |
| Aug 3, 2026 | 140.29 | 140.37 | 137.13 | 139.80 | 139.80 | 1.03% | 1,794,978 |
| Jul 31, 2026 | 138.47 | 139.50 | 135.78 | 138.37 | 138.37 | -0.25% | 1,719,031 |
| Jul 30, 2026 | 138.72 | 139.50 | 137.23 | 138.71 | 138.71 | -1.13% | 1,953,841 |
| Jul 29, 2026 | 139.20 | 142.01 | 139.20 | 140.30 | 140.30 | -0.17% | 1,315,794 |
| Jul 28, 2026 | 139.99 | 142.42 | 138.58 | 140.54 | 140.54 | 1.92% | 2,257,557 |
| Jul 27, 2026 | 137.59 | 139.06 | 136.14 | 137.89 | 137.89 | -0.49% | 1,830,440 |
| Jul 24, 2026 | 140.46 | 140.88 | 138.02 | 138.57 | 138.57 | -0.84% | 1,516,444 |
| Jul 23, 2026 | 139.26 | 141.95 | 137.52 | 139.74 | 139.74 | 4.71% | 2,923,666 |
| Jul 22, 2026 | 133.28 | 135.37 | 132.15 | 133.46 | 133.46 | 0.45% | 2,661,868 |
| Jul 21, 2026 | 126.39 | 134.79 | 125.00 | 132.86 | 132.86 | 2.00% | 2,353,258 |
| Jul 20, 2026 | 131.35 | 132.83 | 130.16 | 130.26 | 130.26 | -0.91% | 2,468,964 |
| Jul 17, 2026 | 134.42 | 135.80 | 130.94 | 131.46 | 131.46 | -3.41% | 4,247,135 |
| Jul 16, 2026 | 134.69 | 136.26 | 133.73 | 136.10 | 136.10 | 1.03% | 1,742,159 |
| Jul 15, 2026 | 136.00 | 136.91 | 133.83 | 134.71 | 134.71 | -0.36% | 1,900,891 |