Agilent Technologies, Inc.$141.16IQV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $232.48 | $233.10 | $227.15 | $228.20 | -2.21% | 1.47M |
| Aug 3, 2026 | $237.17 | $238.49 | $230.83 | $233.36 | -0.71% | 1.64M |
| Jul 31, 2026 | $236.97 | $237.94 | $230.93 | $235.02 | -1.16% | 1.32M |
| Jul 30, 2026 | $243.85 | $246.09 | $235.01 | $237.79 | -3.95% | 1.70M |
| Jul 29, 2026 | $241.79 | $251.36 | $240.70 | $247.56 | +1.90% | 2.24M |
| Jul 28, 2026 | $235.00 | $247.72 | $232.50 | $242.94 | +13.94% | 5.10M |
| Jul 27, 2026 | $207.34 | $213.48 | $206.87 | $213.22 | +2.48% | 2.16M |
| Jul 24, 2026 | $208.14 | $209.99 | $206.92 | $208.05 | +0.35% | 1.09M |
| Jul 23, 2026 | $216.66 | $217.05 | $204.15 | $207.32 | +4.43% | 1.35M |
| Jul 22, 2026 | $202.46 | $202.64 | $197.60 | $198.52 | -1.54% | 1.00M |
| Jul 21, 2026 | $198.89 | $203.97 | $198.73 | $201.62 | -1.12% | 1.03M |
| Jul 20, 2026 | $205.19 | $205.54 | $201.33 | $203.90 | -1.14% | 836.89K |
| Jul 17, 2026 | $207.15 | $211.64 | $205.80 | $206.26 | -2.01% | 1.26M |
| Jul 16, 2026 | $207.98 | $211.87 | $207.97 | $210.49 | +1.78% | 1.05M |
| Jul 15, 2026 | $209.25 | $211.92 | $206.52 | $206.81 | -0.49% | 1.14M |
| Jul 14, 2026 | $205.01 | $208.61 | $202.76 | $207.83 | +0.13% | 1.10M |
| Jul 13, 2026 | $207.85 | $212.36 | $206.74 | $207.55 | -0.14% | 1.31M |
| Jul 10, 2026 | $211.00 | $211.01 | $206.73 | $207.85 | -0.54% | 747.42K |
| Jul 9, 2026 | $205.30 | $210.09 | $203.18 | $208.97 | +2.54% | 1.11M |
| Jul 8, 2026 | $206.12 | $207.57 | $201.16 | $203.79 | -2.13% | 1.04M |
| Jul 7, 2026 | $210.00 | $211.10 | $204.75 | $208.23 | +1.10% | 1.35M |
| Jul 6, 2026 | $205.44 | $207.97 | $201.98 | $205.97 | -0.52% | 896.34K |
| Jul 2, 2026 | $204.33 | $208.29 | $203.94 | $207.04 | +1.89% | 1.23M |
| Jul 1, 2026 | $195.14 | $206.50 | $195.14 | $203.20 | +5.17% | 2.48M |
| Jun 30, 2026 | $194.00 | $194.08 | $188.92 | $193.22 | -0.03% | 1.36M |
| Jun 29, 2026 | $192.02 | $193.58 | $189.23 | $193.28 | +1.12% | 1.29M |
| Jun 26, 2026 | $185.43 | $191.39 | $185.43 | $191.14 | +2.53% | 1.78M |
| Jun 25, 2026 | $186.85 | $191.16 | $183.17 | $186.43 | +0.44% | 1.60M |
| Jun 24, 2026 | $174.69 | $187.79 | $174.69 | $185.62 | +8.37% | 1.86M |
| Jun 23, 2026 | $169.95 | $172.84 | $168.75 | $171.28 | +2.07% | 1.62M |
| Jun 22, 2026 | $167.62 | $169.90 | $163.35 | $167.81 | +0.02% | 2.14M |
| Jun 18, 2026 | $170.67 | $171.00 | $162.22 | $167.77 | -1.70% | 3.70M |
| Jun 17, 2026 | $175.68 | $177.54 | $169.71 | $170.67 | -4.74% | 1.86M |
| Jun 16, 2026 | $179.39 | $180.62 | $177.13 | $179.17 | +0.44% | 989.32K |
| Jun 15, 2026 | $182.11 | $183.34 | $176.13 | $178.39 | -1.69% | 1.73M |
| Jun 12, 2026 | $181.16 | $182.41 | $177.98 | $181.46 | +0.22% | 1.25M |
| Jun 11, 2026 | $181.14 | $182.05 | $178.02 | $181.06 | -0.61% | 1.61M |
| Jun 10, 2026 | $184.37 | $187.07 | $180.42 | $182.17 | -2.19% | 1.21M |
| Jun 9, 2026 | $185.22 | $190.68 | $183.62 | $186.25 | +1.39% | 1.31M |
| Jun 8, 2026 | $184.72 | $185.55 | $181.55 | $183.69 | +0.13% | 1.20M |
| Jun 5, 2026 | $187.31 | $188.92 | $182.37 | $183.45 | -1.84% | 1.28M |
| Jun 4, 2026 | $185.44 | $188.86 | $182.59 | $186.88 | +2.65% | 1.68M |
| Jun 3, 2026 | $177.45 | $182.32 | $174.10 | $182.05 | +0.78% | 1.56M |
| Jun 2, 2026 | $185.00 | $186.37 | $178.86 | $180.64 | -3.31% | 1.68M |
| Jun 1, 2026 | $182.84 | $188.86 | $182.00 | $186.82 | +2.53% | 1.40M |
| May 29, 2026 | $181.17 | $185.28 | $178.41 | $182.21 | +0.62% | 2.60M |
| May 28, 2026 | $165.02 | $181.13 | $163.95 | $181.09 | +9.34% | 2.25M |
| May 27, 2026 | $163.56 | $167.81 | $163.02 | $165.62 | +2.23% | 1.40M |
| May 26, 2026 | $166.18 | $167.09 | $161.75 | $162.00 | -3.51% | 2.01M |
| May 22, 2026 | $168.70 | $169.57 | $163.04 | $167.90 | -0.07% | 1.79M |
| May 21, 2026 | $170.56 | $170.63 | $166.42 | $168.02 | -2.03% | 2.08M |
| May 20, 2026 | $170.00 | $171.97 | $165.44 | $171.50 | -0.97% | 2.16M |
| May 19, 2026 | $172.36 | $175.93 | $169.24 | $173.18 | +0.21% | 1.65M |
| May 18, 2026 | $169.19 | $174.97 | $169.19 | $172.81 | +2.18% | 1.20M |
| May 15, 2026 | $170.07 | $173.35 | $168.68 | $169.12 | -0.91% | 1.79M |
| May 14, 2026 | $174.10 | $175.95 | $170.55 | $170.68 | -0.99% | 1.69M |
| May 13, 2026 | $174.16 | $176.26 | $168.07 | $172.38 | -1.53% | 1.52M |
| May 12, 2026 | $173.98 | $176.24 | $170.98 | $175.06 | +0.87% | 1.21M |
| May 11, 2026 | $178.12 | $179.73 | $172.38 | $173.55 | -2.89% | 1.57M |
| May 8, 2026 | $182.43 | $182.62 | $175.28 | $178.71 | — | 1.08M |
