5 DAY PERFORMANCE
-7.90%
1 MONTH PERFORMANCE
-13.83%
3 MONTH PERFORMANCE
+5.82%
6 MONTH PERFORMANCE
-15.70%
YEAR-TO-DATE PERFORMANCE
-14.26%
1 YEAR PERFORMANCE
-2.11%
Agilent Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $135.17 | $136.01 (0.62%) | $137.50 | $134.98 | 3.11 M | $38.49 B |
| 06/25/2026 | $132.70 | $135.51 (2.12%) | $138.63 | $132.70 | 2.03 M | $38.35 B |
| 06/24/2026 | $129.00 | $131.63 (2.04%) | $132.72 | $128.25 | 2.54 M | $37.25 B |
| 06/23/2026 | $127.28 | $126.67 (-0.48%) | $128.68 | $126.51 | 2.12 M | $35.85 B |
| 06/22/2026 | $126.69 | $126.49 (-0.16%) | $127.90 | $125.57 | 2.19 M | $35.80 B |
| 06/18/2026 | $125.56 | $127.06 (1.19%) | $127.56 | $125.17 | 4.33 M | $35.96 B |
| 06/17/2026 | $127.62 | $124.33 (-2.58%) | $128.65 | $123.70 | 2.47 M | $35.19 B |
| 06/16/2026 | $130.98 | $128.34 (-2.02%) | $131.97 | $128.29 | 2.35 M | $36.32 B |
| 06/15/2026 | $130.92 | $130.59 (-0.25%) | $132.17 | $129.41 | 1.53 M | $36.96 B |
| 06/12/2026 | $130.33 | $129.84 (-0.38%) | $130.42 | $128.30 | 2.29 M | $36.74 B |
| 06/11/2026 | $131.45 | $129.55 (-1.45%) | $131.69 | $127.47 | 2.02 M | $36.66 B |
| 06/10/2026 | $135.39 | $131.62 (-2.78%) | $135.87 | $131.57 | 1.99 M | $37.25 B |
| 06/09/2026 | $134.25 | $135.48 (0.92%) | $137.64 | $134.25 | 2.31 M | $38.34 B |
| 06/08/2026 | $136.41 | $132.69 (-2.73%) | $136.69 | $132.62 | 1.75 M | $37.55 B |
| 06/05/2026 | $137.95 | $135.44 (-1.82%) | $139.00 | $134.91 | 2.20 M | $38.33 B |
| 06/04/2026 | $139.50 | $138.37 (-0.81%) | $141.09 | $137.57 | 2.13 M | $39.16 B |
| 06/03/2026 | $134.22 | $137.40 (2.37%) | $138.99 | $133.65 | 2.93 M | $38.88 B |
| 06/02/2026 | $133.28 | $135.05 (1.33%) | $136.40 | $132.13 | 3.02 M | $38.22 B |
| 06/01/2026 | $133.50 | $135.98 (1.86%) | $137.06 | $132.88 | 2.68 M | $38.48 B |
| 05/29/2026 | $136.25 | $135.53 (-0.53%) | $137.69 | $133.24 | 4.99 M | $38.35 B |
| 05/28/2026 | $133.00 | $135.38 (1.79%) | $139.35 | $131.05 | 6.51 M | $38.31 B |
| 05/27/2026 | $116.00 | $115.84 (-0.14%) | $118.40 | $115.02 | 2.94 M | $32.78 B |
| 05/26/2026 | $114.98 | $115.08 (0.09%) | $115.76 | $113.34 | 2.84 M | $32.57 B |
| 05/22/2026 | $115.03 | $114.96 (-0.06%) | $116.36 | $113.68 | 2.04 M | $32.53 B |
| 05/21/2026 | $112.59 | $114.79 (1.95%) | $114.83 | $111.06 | 2.42 M | $32.49 B |
| 05/20/2026 | $111.20 | $113.78 (2.32%) | $113.83 | $108.35 | 3.02 M | $32.20 B |
| 05/19/2026 | $112.01 | $110.57 (-1.29%) | $113.30 | $110.20 | 3.14 M | $31.29 B |
| 05/18/2026 | $111.94 | $112.11 (0.15%) | $113.59 | $110.81 | 1.68 M | $31.73 B |
| 05/15/2026 | $112.30 | $111.70 (-0.53%) | $113.09 | $111.44 | 1.41 M | $31.61 B |
| 05/14/2026 | $112.86 | $113.26 (0.35%) | $115.66 | $112.70 | 1.50 M | $32.05 B |
| 05/13/2026 | $112.83 | $112.74 (-0.08%) | $114.73 | $111.96 | 2.33 M | $31.91 B |
| 05/12/2026 | $111.92 | $112.90 (0.88%) | $113.74 | $111.09 | 1.65 M | $31.95 B |
| 05/11/2026 | $115.81 | $111.46 (-3.76%) | $115.85 | $111.43 | 2.18 M | $31.54 B |
| 05/08/2026 | $118.11 | $115.62 (-2.11%) | $118.11 | $113.28 | 2.69 M | $32.72 B |
| 05/07/2026 | $117.62 | $118.65 (0.88%) | $119.58 | $117.50 | 2.28 M | $33.58 B |
| 05/06/2026 | $119.81 | $117.69 (-1.77%) | $120.28 | $117.23 | 2.73 M | $33.31 B |
| 05/05/2026 | $115.39 | $117.53 (1.85%) | $119.31 | $114.28 | 3.01 M | $33.26 B |
| 05/04/2026 | $113.48 | $112.18 (-1.15%) | $114.87 | $111.83 | 1.95 M | $31.75 B |
| 05/01/2026 | $116.13 | $114.52 (-1.39%) | $116.28 | $113.84 | 1.27 M | $32.41 B |
| 04/30/2026 | $111.81 | $115.55 (3.34%) | $115.98 | $111.33 | 2.24 M | $32.70 B |
| 04/29/2026 | $114.19 | $111.30 (-2.53%) | $115.53 | $110.31 | 2.11 M | $31.50 B |
| 04/28/2026 | $116.23 | $114.87 (-1.17%) | $116.64 | $114.10 | 2.08 M | $32.51 B |
| 04/27/2026 | $115.18 | $115.62 (0.38%) | $117.33 | $115.18 | 1.47 M | $32.72 B |
| 04/24/2026 | $114.57 | $115.55 (0.86%) | $116.51 | $114.21 | 1.50 M | $32.70 B |
| 04/23/2026 | $116.50 | $114.42 (-1.79%) | $116.79 | $111.98 | 2.62 M | $32.38 B |
| 04/22/2026 | $122.87 | $120.47 (-1.95%) | $123.30 | $120.34 | 1.80 M | $34.09 B |
| 04/21/2026 | $121.55 | $122.09 (0.44%) | $124.89 | $120.86 | 1.80 M | $34.55 B |
| 04/20/2026 | $121.07 | $120.96 (-0.09%) | $121.32 | $120.11 | 1.25 M | $34.23 B |
| 04/17/2026 | $119.47 | $121.87 (2.01%) | $121.93 | $118.88 | 4.01 M | $34.49 B |
| 04/16/2026 | $120.03 | $118.25 (-1.48%) | $121.08 | $117.62 | 1.70 M | $33.46 B |
| 04/15/2026 | $120.40 | $119.77 (-0.52%) | $121.81 | $119.15 | 2.04 M | $33.89 B |
| 04/14/2026 | $118.04 | $120.39 (1.99%) | $121.62 | $117.78 | 2.68 M | $34.07 B |
| 04/13/2026 | $114.94 | $117.50 (2.23%) | $117.75 | $114.67 | 1.80 M | $33.25 B |
| 04/10/2026 | $115.45 | $115.06 (-0.34%) | $116.83 | $114.53 | 1.03 M | $32.56 B |
| 04/09/2026 | $115.97 | $115.39 (-0.5%) | $116.25 | $113.64 | 1.22 M | $32.66 B |
| 04/08/2026 | $115.98 | $116.92 (0.81%) | $118.25 | $115.98 | 1.38 M | $33.09 B |
| 04/07/2026 | $113.94 | $113.88 (-0.05%) | $114.55 | $112.90 | 1.63 M | $32.23 B |
| 04/06/2026 | $115.14 | $114.84 (-0.26%) | $115.68 | $113.02 | 1.15 M | $32.50 B |
| 04/02/2026 | $113.91 | $115.48 (1.38%) | $117.32 | $112.99 | 1.11 M | $32.68 B |
| 04/01/2026 | $114.01 | $114.54 (0.46%) | $115.72 | $113.85 | 1.56 M | $32.41 B |
| 03/31/2026 | $112.55 | $113.98 (1.27%) | $115.20 | $111.90 | 2.47 M | $32.26 B |
| 03/30/2026 | $111.56 | $112.01 (0.4%) | $112.97 | $111.07 | 1.37 M | $31.70 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.
