Agilent Technologies, Inc.
A · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $176.13 | $176.77 | $171.51 | $171.99 | -1.65% | 1.86M |
| Oct 30, 2026 | $180.98 | $180.98 | $173.38 | $174.87 | -3.47% | 2.76M |
| Oct 29, 2026 | $182.00 | $182.72 | $179.65 | $181.15 | -0.18% | 1.82M |
| Oct 28, 2026 | $177.18 | $182.99 | $176.77 | $181.48 | +2.25% | 1.55M |
| Oct 27, 2026 | $175.24 | $179.10 | $174.03 | $177.49 | +0.87% | 2.29M |
| Oct 26, 2026 | $174.40 | $176.79 | $174.07 | $175.96 | +1.67% | 1.71M |
| Oct 23, 2026 | $173.16 | $173.59 | $169.89 | $173.07 | -0.47% | 1.76M |
| Oct 22, 2026 | $177.50 | $179.10 | $171.23 | $173.89 | -2.17% | 2.65M |
| Oct 21, 2026 | $170.73 | $178.21 | $170.73 | $177.75 | +2.74% | 2.14M |
| Oct 20, 2026 | $170.94 | $174.80 | $170.38 | $173.01 | +1.83% | 1.98M |
| Oct 19, 2026 | $173.82 | $175.00 | $169.59 | $169.90 | -1.77% | 2.47M |
| Oct 16, 2026 | $175.04 | $177.47 | $172.16 | $172.97 | -1.47% | 2.90M |
| Oct 15, 2026 | $175.00 | $177.04 | $173.69 | $175.55 | +0.89% | 1.89M |
| Oct 14, 2026 | $172.19 | $175.54 | $171.67 | $174.00 | +1.40% | 2.37M |
| Oct 13, 2026 | $171.87 | $172.74 | $169.90 | $171.60 | +0.16% | 1.54M |
| Oct 12, 2026 | $171.41 | $171.89 | $170.04 | $171.33 | +0.46% | 1.51M |
| Oct 9, 2026 | $168.57 | $172.19 | $168.57 | $170.54 | +1.41% | 1.54M |
| Oct 8, 2026 | $167.48 | $168.66 | $163.32 | $168.17 | -0.54% | 2.72M |
| Oct 7, 2026 | $169.88 | $171.27 | $166.52 | $169.09 | -0.14% | 2.56M |
| Oct 6, 2026 | $172.77 | $176.38 | $168.01 | $169.33 | -1.14% | 1.87M |
| Oct 5, 2026 | $167.35 | $171.43 | $166.49 | $171.29 | +2.09% | 1.77M |
| Oct 2, 2026 | $168.25 | $170.24 | $166.33 | $167.78 | +0.66% | 2.29M |
| Oct 1, 2026 | $172.00 | $172.57 | $166.07 | $166.68 | -3.27% | 2.79M |
| Sep 30, 2026 | $174.44 | $176.04 | $172.27 | $172.31 | -1.55% | 2.59M |
| Sep 29, 2026 | $174.49 | $177.05 | $173.22 | $175.03 | -0.10% | 2.05M |
| Sep 28, 2026 | $170.00 | $176.02 | $169.50 | $175.21 | +1.40% | 2.19M |
| Sep 25, 2026 | $171.98 | $172.94 | $169.43 | $172.79 | -0.03% | 2.58M |
| Sep 24, 2026 | $163.95 | $174.77 | $163.62 | $172.84 | +4.55% | 3.05M |
| Sep 23, 2026 | $166.54 | $168.94 | $163.27 | $165.32 | -1.16% | 3.24M |
| Sep 22, 2026 | $163.08 | $167.59 | $161.04 | $167.26 | +3.29% | 3.78M |
| Sep 21, 2026 | $157.87 | $162.89 | $157.08 | $161.94 | +3.50% | 2.71M |
| Sep 18, 2026 | $156.00 | $156.73 | $154.60 | $156.47 | +0.08% | 4.85M |
| Sep 17, 2026 | $156.00 | $156.89 | $154.03 | $156.34 | +1.72% | 2.89M |
| Sep 16, 2026 | $150.83 | $155.52 | $150.30 | $153.69 | +2.28% | 2.51M |
| Sep 15, 2026 | $147.00 | $150.96 | $147.00 | $150.27 | +2.36% | 1.68M |
| Sep 14, 2026 | $148.00 | $148.50 | $144.65 | $146.80 | -0.09% | 1.65M |
| 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 | — | 1.75M |
