Agilent Technologies, Inc.
A · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $144.48 | $146.98 | $143.18 | $146.93 | +2.66% | 1.78M |
| Sep 10, 2026 | $142.58 | $144.15 | $141.25 | $143.12 | -1.13% | 1.52M |
| Sep 9, 2026 | $145.23 | $146.46 | $143.75 | $144.75 | -1.43% | 1.85M |
| Sep 8, 2026 | $148.02 | $149.22 | $145.97 | $146.85 | -2.66% | 1.60M |
| Sep 4, 2026 | $148.97 | $151.59 | $147.78 | $150.86 | +0.59% | 1.83M |
| Sep 3, 2026 | $152.63 | $154.30 | $147.81 | $149.98 | -0.93% | 2.26M |
| Sep 2, 2026 | $149.05 | $152.72 | $147.60 | $151.39 | +0.97% | 3.13M |
| Sep 1, 2026 | $153.55 | $154.59 | $149.18 | $149.93 | -2.36% | 2.72M |
| Aug 31, 2026 | $152.68 | $154.03 | $151.64 | $153.56 | -0.18% | 2.77M |
| Aug 28, 2026 | $156.02 | $156.10 | $152.77 | $153.84 | -2.44% | 2.97M |
| Aug 27, 2026 | $159.35 | $163.75 | $155.46 | $157.69 | +1.68% | 3.20M |
| Aug 26, 2026 | $152.45 | $155.42 | $152.44 | $155.08 | +0.20% | 3.21M |
| Aug 25, 2026 | $153.90 | $155.16 | $152.27 | $154.77 | +0.87% | 2.43M |
| Aug 24, 2026 | $157.13 | $157.66 | $152.17 | $153.43 | -3.50% | 3.95M |
| Aug 21, 2026 | $156.50 | $160.51 | $155.24 | $159.00 | +1.73% | 2.73M |
| Aug 20, 2026 | $153.69 | $159.94 | $152.12 | $156.30 | +0.57% | 2.83M |
| Aug 19, 2026 | $151.07 | $156.26 | $150.00 | $155.41 | +4.70% | 3.01M |
| Aug 18, 2026 | $149.19 | $149.77 | $147.74 | $148.44 | -0.01% | 1.80M |
| Aug 17, 2026 | $147.81 | $149.12 | $147.19 | $148.45 | -0.05% | 964.63K |
| Aug 14, 2026 | $148.52 | $149.46 | $147.30 | $148.53 | -0.51% | 983.11K |
| Aug 13, 2026 | $149.00 | $149.58 | $146.76 | $149.29 | +0.71% | 1.03M |
| Aug 12, 2026 | $148.94 | $149.33 | $147.33 | $148.24 | -0.84% | 1.37M |
| Aug 11, 2026 | $147.69 | $150.24 | $147.40 | $149.49 | +0.52% | 1.20M |
| Aug 10, 2026 | $146.26 | $148.82 | $145.45 | $148.72 | +1.88% | 1.75M |
| Aug 7, 2026 | $141.43 | $146.16 | $140.85 | $145.97 | +3.28% | 1.53M |
| Aug 6, 2026 | $141.58 | $141.80 | $139.29 | $141.34 | +0.16% | 1.16M |
| Aug 5, 2026 | $140.28 | $141.46 | $138.55 | $141.11 | +1.37% | 1.27M |
| Aug 4, 2026 | $140.11 | $141.00 | $136.66 | $139.20 | -0.43% | 1.62M |
| Aug 3, 2026 | $140.29 | $140.37 | $137.13 | $139.80 | +1.03% | 1.80M |
| Jul 31, 2026 | $138.47 | $139.50 | $135.78 | $138.37 | -0.25% | 1.72M |
| Jul 30, 2026 | $138.72 | $139.50 | $137.23 | $138.71 | -1.13% | 1.96M |
| Jul 29, 2026 | $139.20 | $142.01 | $139.20 | $140.30 | -0.17% | 1.86M |
| Jul 28, 2026 | $139.99 | $142.42 | $138.58 | $140.54 | +1.92% | 2.28M |
| Jul 27, 2026 | $137.59 | $139.06 | $136.14 | $137.89 | -0.49% | 1.83M |
| Jul 24, 2026 | $140.46 | $140.88 | $138.02 | $138.57 | -0.84% | 1.52M |
| Jul 23, 2026 | $139.26 | $141.95 | $137.52 | $139.74 | +4.71% | 2.94M |
| Jul 22, 2026 | $133.28 | $135.37 | $132.15 | $133.46 | +0.45% | 2.66M |
| Jul 21, 2026 | $126.39 | $134.79 | $125.00 | $132.86 | +2.00% | 2.38M |
| Jul 20, 2026 | $131.35 | $132.83 | $130.16 | $130.26 | -0.91% | 2.47M |
| Jul 17, 2026 | $134.42 | $135.80 | $130.94 | $131.46 | -3.41% | 4.25M |
| Jul 16, 2026 | $134.69 | $136.26 | $133.73 | $136.10 | +1.03% | 1.75M |
| Jul 15, 2026 | $136.00 | $136.91 | $133.83 | $134.71 | -0.36% | 1.91M |
| Jul 14, 2026 | $133.93 | $135.80 | $132.89 | $135.20 | +0.87% | 1.68M |
| Jul 13, 2026 | $133.04 | $134.99 | $132.70 | $134.04 | -0.19% | 1.86M |
| Jul 10, 2026 | $133.78 | $136.34 | $132.49 | $134.29 | +0.52% | 2.18M |
| Jul 9, 2026 | $129.19 | $133.74 | $127.87 | $133.59 | +3.50% | 2.37M |
| Jul 8, 2026 | $129.09 | $129.59 | $127.46 | $129.07 | -1.58% | 2.14M |
| Jul 7, 2026 | $131.82 | $132.79 | $129.99 | $131.14 | +0.41% | 2.46M |
| Jul 6, 2026 | $130.01 | $131.28 | $128.05 | $130.60 | -0.07% | 2.00M |
| Jul 2, 2026 | $134.11 | $134.48 | $130.38 | $130.69 | -2.02% | 2.19M |
| Jul 1, 2026 | $132.99 | $135.71 | $131.88 | $133.39 | +0.42% | 2.58M |
| Jun 30, 2026 | $132.99 | $133.23 | $129.70 | $132.83 | 0.00% | 2.02M |
| Jun 29, 2026 | $137.38 | $137.38 | $132.62 | $132.83 | -2.34% | 1.92M |
| Jun 26, 2026 | $135.17 | $137.50 | $134.98 | $136.01 | +0.37% | 3.13M |
| Jun 25, 2026 | $132.70 | $138.63 | $132.70 | $135.51 | +2.95% | 2.03M |
| Jun 24, 2026 | $129.00 | $132.72 | $128.25 | $131.63 | +3.92% | 2.54M |
| Jun 23, 2026 | $127.28 | $128.68 | $126.51 | $126.67 | +0.14% | 2.12M |
| Jun 22, 2026 | $126.69 | $127.90 | $125.57 | $126.49 | -0.45% | 2.19M |
| Jun 18, 2026 | $125.56 | $127.56 | $125.17 | $127.06 | +2.20% | 4.33M |
| Jun 17, 2026 | $127.62 | $128.65 | $123.70 | $124.33 | — | 2.47M |
