5 DAY PERFORMANCE
-30.47%
1 MONTH PERFORMANCE
-19.41%
3 MONTH PERFORMANCE
-12.67%
6 MONTH PERFORMANCE
+1.10%
YEAR-TO-DATE PERFORMANCE
-14.26%
1 YEAR PERFORMANCE
-16.74%
Agilent Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $167.48 | $168.17 (0.41%) | $168.66 | $163.32 | 2.72 M | $47.42 B |
| 10/07/2026 | $169.88 | $169.09 (-0.47%) | $171.27 | $166.52 | 2.56 M | $47.68 B |
| 10/06/2026 | $172.77 | $169.33 (-1.99%) | $176.38 | $168.01 | 1.87 M | $47.75 B |
| 10/05/2026 | $167.35 | $171.29 (2.35%) | $171.43 | $166.49 | 1.77 M | $48.30 B |
| 10/02/2026 | $168.25 | $167.78 (-0.28%) | $170.24 | $166.33 | 2.29 M | $47.31 B |
| 10/01/2026 | $172.00 | $166.68 (-3.09%) | $172.57 | $166.07 | 2.79 M | $47.00 B |
| 09/30/2026 | $174.44 | $172.31 (-1.22%) | $176.04 | $172.27 | 2.59 M | $48.59 B |
| 09/29/2026 | $174.49 | $175.03 (0.31%) | $177.05 | $173.22 | 2.05 M | $49.36 B |
| 09/28/2026 | $170.00 | $175.21 (3.06%) | $176.02 | $169.50 | 2.19 M | $49.41 B |
| 09/25/2026 | $171.98 | $172.79 (0.47%) | $172.94 | $169.43 | 2.58 M | $48.73 B |
| 09/24/2026 | $163.95 | $172.84 (5.42%) | $174.77 | $163.62 | 3.05 M | $48.74 B |
| 09/23/2026 | $166.54 | $165.32 (-0.73%) | $168.94 | $163.27 | 3.24 M | $46.62 B |
| 09/22/2026 | $163.08 | $167.26 (2.56%) | $167.59 | $161.04 | 3.78 M | $47.17 B |
| 09/21/2026 | $157.87 | $161.94 (2.58%) | $162.89 | $157.08 | 2.71 M | $45.67 B |
| 09/18/2026 | $156.00 | $156.47 (0.3%) | $156.73 | $154.60 | 4.85 M | $44.12 B |
| 09/17/2026 | $156.00 | $156.34 (0.22%) | $156.89 | $154.03 | 2.89 M | $44.09 B |
| 09/16/2026 | $150.83 | $153.69 (1.9%) | $155.52 | $150.30 | 2.51 M | $43.34 B |
| 09/15/2026 | $147.00 | $150.27 (2.22%) | $150.96 | $147.00 | 1.68 M | $42.38 B |
| 09/14/2026 | $148.00 | $146.80 (-0.81%) | $148.50 | $144.65 | 1.65 M | $41.40 B |
| 09/11/2026 | $144.48 | $146.93 (1.7%) | $146.98 | $143.18 | 1.78 M | $41.43 B |
| 09/10/2026 | $142.58 | $143.12 (0.38%) | $144.15 | $141.25 | 1.52 M | $40.36 B |
| 09/09/2026 | $145.23 | $144.75 (-0.33%) | $146.46 | $143.75 | 1.85 M | $40.82 B |
| 09/08/2026 | $148.02 | $146.85 (-0.79%) | $149.22 | $145.97 | 1.60 M | $41.41 B |
| 09/04/2026 | $148.97 | $150.86 (1.27%) | $151.59 | $147.78 | 1.83 M | $42.54 B |
| 09/03/2026 | $152.63 | $149.98 (-1.74%) | $154.29 | $147.81 | 2.26 M | $42.29 B |
| 09/02/2026 | $149.05 | $151.39 (1.57%) | $152.72 | $147.60 | 3.13 M | $42.69 B |
| 09/01/2026 | $153.55 | $149.93 (-2.36%) | $154.59 | $149.18 | 2.72 M | $42.28 B |
| 08/31/2026 | $152.68 | $153.56 (0.58%) | $154.03 | $151.64 | 2.77 M | $43.30 B |
| 08/28/2026 | $156.02 | $153.84 (-1.4%) | $156.10 | $152.76 | 2.97 M | $43.38 B |
| 08/27/2026 | $159.35 | $157.69 (-1.04%) | $163.75 | $155.46 | 3.20 M | $44.47 B |
| 08/26/2026 | $152.45 | $155.08 (1.73%) | $155.42 | $152.44 | 3.21 M | $43.73 B |
| 08/25/2026 | $153.90 | $154.77 (0.57%) | $155.16 | $152.27 | 2.43 M | $43.65 B |
| 08/24/2026 | $157.13 | $153.43 (-2.35%) | $157.66 | $152.17 | 3.95 M | $43.27 B |
| 08/21/2026 | $156.50 | $159.00 (1.6%) | $160.51 | $155.24 | 2.73 M | $45.00 B |
| 08/20/2026 | $153.69 | $156.30 (1.7%) | $159.94 | $152.12 | 2.83 M | $44.23 B |
| 08/19/2026 | $151.07 | $155.41 (2.87%) | $156.26 | $150.00 | 3.01 M | $43.98 B |
| 08/18/2026 | $149.19 | $148.44 (-0.5%) | $149.77 | $147.74 | 1.80 M | $42.01 B |
| 08/17/2026 | $147.81 | $148.45 (0.43%) | $149.12 | $147.19 | 964.63 K | $42.01 B |
| 08/14/2026 | $148.52 | $148.53 (0.01%) | $149.46 | $147.30 | 983.11 K | $42.03 B |
| 08/13/2026 | $149.00 | $149.29 (0.19%) | $149.58 | $146.76 | 1.03 M | $42.25 B |
| 08/12/2026 | $148.94 | $148.24 (-0.47%) | $149.33 | $147.33 | 1.37 M | $41.95 B |
| 08/11/2026 | $147.69 | $149.49 (1.22%) | $150.24 | $147.40 | 1.20 M | $42.31 B |
| 08/10/2026 | $146.26 | $148.72 (1.68%) | $148.82 | $145.45 | 1.75 M | $42.09 B |
| 08/07/2026 | $141.43 | $145.97 (3.21%) | $146.16 | $140.85 | 1.53 M | $41.31 B |
| 08/06/2026 | $141.58 | $141.34 (-0.17%) | $141.79 | $139.29 | 1.16 M | $40.00 B |
| 08/05/2026 | $140.28 | $141.11 (0.59%) | $141.46 | $138.54 | 1.27 M | $39.93 B |
| 08/04/2026 | $140.11 | $139.20 (-0.65%) | $141.00 | $136.66 | 1.62 M | $39.39 B |
| 08/03/2026 | $140.29 | $139.80 (-0.35%) | $140.37 | $137.13 | 1.80 M | $39.56 B |
| 07/31/2026 | $138.47 | $138.37 (-0.07%) | $139.50 | $135.78 | 1.72 M | $39.16 B |
| 07/30/2026 | $138.72 | $138.71 (-0.01%) | $139.50 | $137.23 | 1.96 M | $39.25 B |
| 07/29/2026 | $139.20 | $140.30 (0.79%) | $142.01 | $139.20 | 1.86 M | $39.70 B |
| 07/28/2026 | $139.99 | $140.54 (0.39%) | $142.42 | $138.57 | 2.28 M | $39.77 B |
| 07/27/2026 | $137.59 | $137.89 (0.22%) | $139.06 | $136.14 | 1.83 M | $39.02 B |
| 07/24/2026 | $140.46 | $138.57 (-1.35%) | $140.88 | $138.02 | 1.52 M | $39.22 B |
| 07/23/2026 | $139.26 | $139.74 (0.34%) | $141.95 | $137.52 | 2.94 M | $39.55 B |
| 07/22/2026 | $133.28 | $133.46 (0.14%) | $135.37 | $132.15 | 2.66 M | $37.77 B |
| 07/21/2026 | $126.39 | $132.86 (5.12%) | $134.79 | $125.00 | 2.38 M | $37.60 B |
| 07/20/2026 | $131.35 | $130.26 (-0.83%) | $132.83 | $130.16 | 2.47 M | $36.86 B |
| 07/17/2026 | $134.42 | $131.46 (-2.2%) | $135.79 | $130.94 | 4.25 M | $37.20 B |
| 07/16/2026 | $134.69 | $136.10 (1.05%) | $136.26 | $133.73 | 1.75 M | $38.52 B |
| 07/15/2026 | $136.00 | $134.71 (-0.95%) | $136.91 | $133.83 | 1.91 M | $38.12 B |
| 07/14/2026 | $133.93 | $135.20 (0.95%) | $135.80 | $132.89 | 1.68 M | $38.26 B |
| 07/13/2026 | $133.04 | $134.04 (0.75%) | $134.99 | $132.70 | 1.86 M | $37.93 B |
| 07/10/2026 | $133.78 | $134.29 (0.38%) | $136.34 | $132.49 | 2.18 M | $38.00 B |
| 07/09/2026 | $129.19 | $133.59 (3.41%) | $133.74 | $127.87 | 2.37 M | $37.81 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.
