Agilent Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	149.00	149.01	149.00	149.01	-	-0.32%	42,893
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
Jul 14, 2026	133.93	135.80	132.89	135.20	135.20	0.87%	1,683,249
Jul 13, 2026	133.04	134.99	132.70	134.04	134.04	-0.19%	1,856,525
Jul 10, 2026	133.78	136.34	132.49	134.29	134.29	0.52%	2,174,675
Jul 9, 2026	129.19	133.74	127.87	133.59	133.59	3.50%	2,371,321
Jul 8, 2026	129.09	129.59	127.46	129.07	129.07	-1.58%	2,141,110
Jul 7, 2026	131.82	132.79	129.99	131.14	131.14	0.41%	2,442,762
Jul 6, 2026	130.01	131.28	128.05	130.60	130.60	-0.07%	1,999,838
Jul 2, 2026	134.11	134.48	130.38	130.69	130.69	-2.02%	2,167,119
Jul 1, 2026	132.99	135.71	131.88	133.39	133.39	0.42%	2,353,477
Jun 30, 2026	132.99	133.23	129.70	132.83	132.83	0.19%	2,001,860
Jun 29, 2026	137.38	137.38	132.62	132.83	132.58	-2.34%	1,876,781
Jun 26, 2026	135.17	137.50	134.98	136.01	135.75	0.37%	3,133,368
Jun 25, 2026	132.70	138.63	132.70	135.51	135.25	2.95%	2,026,934
Jun 24, 2026	129.00	132.72	128.25	131.63	131.38	3.92%	2,538,921
Jun 23, 2026	127.28	128.68	126.51	126.67	126.43	0.14%	2,117,825
Jun 22, 2026	126.69	127.90	125.57	126.49	126.25	-0.45%	2,187,095
Jun 18, 2026	125.56	127.56	125.17	127.06	126.82	2.20%	4,334,371
Jun 17, 2026	127.62	128.65	123.70	124.33	124.09	-3.12%	2,470,663
Jun 16, 2026	130.98	131.97	128.29	128.34	128.09	-1.72%	2,354,600
Jun 15, 2026	130.92	132.17	129.41	130.59	130.34	0.58%	1,530,105
Jun 12, 2026	130.33	130.42	128.30	129.84	129.59	0.22%	2,288,342
Jun 11, 2026	131.45	131.69	127.47	129.55	129.30	-1.57%	2,016,405
Jun 10, 2026	135.39	135.87	131.57	131.62	131.37	-2.85%	1,991,888
Jun 9, 2026	134.25	137.64	134.25	135.48	135.22	2.10%	2,308,415
Jun 8, 2026	136.41	136.69	132.62	132.69	132.44	-2.03%	1,745,065
Jun 5, 2026	137.95	139.00	134.91	135.44	135.18	-2.12%	2,201,229
Jun 4, 2026	139.50	141.09	137.57	138.37	138.10	0.71%	2,126,462
Jun 3, 2026	134.22	138.99	133.65	137.40	137.14	1.74%	2,928,272
Jun 2, 2026	133.28	136.40	132.13	135.05	134.79	-0.68%	3,021,599