5 DAY PERFORMANCE
-4.50%
1 MONTH PERFORMANCE
-3.48%
3 MONTH PERFORMANCE
+12.19%
6 MONTH PERFORMANCE
+21.33%
YEAR-TO-DATE PERFORMANCE
+5.43%
1 YEAR PERFORMANCE
-1.64%
Agilent Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $142.30 | $141.10 (-0.84%) | $142.71 | $140.39 | 922.63 K | $39.99 B |
| 12/08/2025 | $144.82 | $142.44 (-1.64%) | $144.82 | $142.18 | 2.20 M | $40.31 B |
| 12/05/2025 | $148.79 | $145.49 (-2.22%) | $149.00 | $144.76 | 2.14 M | $41.17 B |
| 12/04/2025 | $149.26 | $148.32 (-0.63%) | $149.80 | $144.22 | 2.87 M | $41.97 B |
| 12/03/2025 | $149.77 | $149.26 (-0.34%) | $151.43 | $149.10 | 2.16 M | $42.24 B |
| 12/02/2025 | $150.96 | $148.81 (-1.42%) | $151.46 | $148.75 | 1.65 M | $42.11 B |
| 12/01/2025 | $152.54 | $150.10 (-1.6%) | $153.95 | $149.19 | 2.04 M | $42.48 B |
| 11/28/2025 | $154.11 | $153.50 (-0.4%) | $154.56 | $153.22 | 1.53 M | $43.44 B |
| 11/26/2025 | $155.74 | $154.37 (-0.88%) | $158.12 | $154.02 | 3.29 M | $43.69 B |
| 11/25/2025 | $150.78 | $157.20 (4.26%) | $160.27 | $148.00 | 3.70 M | $44.49 B |
| 11/24/2025 | $151.90 | $153.60 (1.12%) | $153.60 | $150.47 | 3.98 M | $43.47 B |
| 11/21/2025 | $144.47 | $151.25 (4.69%) | $151.76 | $144.47 | 2.47 M | $42.80 B |
| 11/20/2025 | $147.16 | $145.06 (-1.43%) | $147.36 | $143.95 | 1.44 M | $41.05 B |
| 11/19/2025 | $145.49 | $144.40 (-0.75%) | $145.49 | $142.76 | 1.85 M | $40.87 B |
| 11/18/2025 | $143.24 | $143.84 (0.42%) | $145.29 | $140.24 | 2.33 M | $40.71 B |
| 11/17/2025 | $146.37 | $144.52 (-1.26%) | $147.04 | $144.05 | 1.45 M | $40.90 B |
| 11/14/2025 | $145.32 | $146.82 (1.03%) | $148.00 | $144.50 | 1.30 M | $41.55 B |
| 11/13/2025 | $149.44 | $146.89 (-1.71%) | $152.10 | $146.52 | 1.94 M | $41.57 B |
| 11/12/2025 | $149.91 | $151.52 (1.07%) | $152.67 | $148.78 | 2.06 M | $42.88 B |
| 11/11/2025 | $146.91 | $149.42 (1.71%) | $149.98 | $146.78 | 1.22 M | $42.29 B |
| 11/10/2025 | $146.93 | $146.36 (-0.39%) | $147.88 | $145.10 | 1.31 M | $41.42 B |
| 11/07/2025 | $146.52 | $146.74 (0.15%) | $147.12 | $144.57 | 1.03 M | $41.53 B |
| 11/06/2025 | $145.79 | $147.49 (1.17%) | $148.01 | $145.10 | 1.29 M | $41.74 B |
| 11/05/2025 | $143.15 | $146.77 (2.53%) | $147.49 | $142.46 | 1.66 M | $41.54 B |
| 11/04/2025 | $143.50 | $146.08 (1.8%) | $148.71 | $143.50 | 2.18 M | $41.34 B |
| 11/03/2025 | $145.07 | $144.69 (-0.26%) | $145.57 | $142.53 | 1.79 M | $40.95 B |
| 10/31/2025 | $142.78 | $146.36 (2.51%) | $146.99 | $142.60 | 1.49 M | $41.42 B |
| 10/30/2025 | $142.93 | $143.36 (0.3%) | $145.27 | $142.21 | 1.52 M | $40.57 B |
| 10/29/2025 | $145.52 | $143.20 (-1.59%) | $146.05 | $142.87 | 1.90 M | $40.53 B |
| 10/28/2025 | $145.74 | $145.85 (0.08%) | $147.27 | $144.63 | 1.47 M | $41.28 B |
| 10/27/2025 | $148.28 | $146.59 (-1.14%) | $148.65 | $146.52 | 1.19 M | $41.48 B |
| 10/24/2025 | $148.12 | $148.03 (-0.06%) | $149.12 | $147.53 | 1.14 M | $41.89 B |
| 10/23/2025 | $146.30 | $147.46 (0.79%) | $148.33 | $145.60 | 1.21 M | $41.73 B |
| 10/22/2025 | $145.28 | $145.87 (0.41%) | $147.74 | $144.46 | 1.50 M | $41.28 B |
| 10/21/2025 | $145.30 | $145.68 (0.26%) | $149.50 | $144.27 | 1.66 M | $41.23 B |
| 10/20/2025 | $143.00 | $143.00 (0%) | $144.63 | $142.27 | 1.58 M | $40.47 B |
| 10/17/2025 | $139.76 | $141.92 (1.55%) | $142.24 | $139.02 | 1.51 M | $40.16 B |
| 10/16/2025 | $140.84 | $141.10 (0.18%) | $143.32 | $140.26 | 2.18 M | $39.93 B |
| 10/15/2025 | $138.68 | $139.65 (0.7%) | $140.22 | $137.35 | 1.69 M | $39.52 B |
| 10/14/2025 | $136.27 | $138.04 (1.3%) | $139.92 | $135.54 | 1.14 M | $39.07 B |
| 10/13/2025 | $137.85 | $138.23 (0.28%) | $139.84 | $136.76 | 1.48 M | $39.12 B |
| 10/10/2025 | $139.66 | $136.62 (-2.18%) | $140.57 | $136.29 | 1.97 M | $38.66 B |
| 10/09/2025 | $140.28 | $140.11 (-0.12%) | $140.94 | $138.48 | 1.15 M | $39.65 B |
| 10/08/2025 | $140.36 | $140.81 (0.32%) | $142.44 | $138.97 | 1.70 M | $39.85 B |
| 10/07/2025 | $141.86 | $138.56 (-2.33%) | $142.27 | $138.44 | 1.44 M | $39.21 B |
| 10/06/2025 | $141.51 | $141.61 (0.07%) | $141.94 | $139.90 | 1.54 M | $40.08 B |
| 10/03/2025 | $139.00 | $141.64 (1.9%) | $143.09 | $138.85 | 2.35 M | $40.08 B |
| 10/02/2025 | $137.55 | $138.70 (0.84%) | $140.64 | $136.90 | 2.23 M | $39.25 B |
| 10/01/2025 | $128.34 | $138.58 (7.98%) | $138.98 | $128.19 | 4.33 M | $39.22 B |
| 09/30/2025 | $123.42 | $128.35 (3.99%) | $128.39 | $123.01 | 2.42 M | $36.32 B |
| 09/29/2025 | $123.76 | $123.75 (-0.01%) | $124.23 | $122.57 | 1.49 M | $35.02 B |
| 09/26/2025 | $122.05 | $123.39 (1.1%) | $124.05 | $121.55 | 1.17 M | $34.92 B |
| 09/25/2025 | $123.66 | $121.89 (-1.43%) | $123.66 | $120.78 | 1.41 M | $34.49 B |
| 09/24/2025 | $125.17 | $124.38 (-0.63%) | $125.96 | $124.08 | 1.24 M | $35.20 B |
| 09/23/2025 | $126.17 | $125.94 (-0.18%) | $126.99 | $125.90 | 1.28 M | $35.64 B |
| 09/22/2025 | $125.50 | $126.33 (0.66%) | $126.62 | $125.17 | 976.70 K | $35.75 B |
| 09/19/2025 | $128.28 | $126.32 (-1.53%) | $128.55 | $126.02 | 2.84 M | $35.75 B |
| 09/18/2025 | $127.76 | $127.62 (-0.11%) | $128.54 | $126.76 | 1.51 M | $36.12 B |
| 09/17/2025 | $127.72 | $126.72 (-0.78%) | $130.08 | $126.38 | 1.92 M | $35.86 B |
| 09/16/2025 | $125.63 | $127.19 (1.24%) | $127.58 | $125.02 | 1.72 M | $35.99 B |
| 09/15/2025 | $123.99 | $125.63 (1.32%) | $126.41 | $123.70 | 2.08 M | $35.55 B |
| 09/12/2025 | $126.45 | $123.24 (-2.54%) | $126.53 | $123.13 | 1.25 M | $34.88 B |
| 09/11/2025 | $125.51 | $126.73 (0.97%) | $127.05 | $124.87 | 1.47 M | $35.86 B |
| 09/10/2025 | $125.92 | $124.12 (-1.43%) | $126.72 | $124.01 | 1.67 M | $35.13 B |
| 09/09/2025 | $128.10 | $126.25 (-1.44%) | $128.26 | $125.85 | 1.47 M | $35.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
