Dark

A
Agilent Technologies Inc.
stock NYSE

At Close

Sep 10, 2026 3:59:50 PM EDT

143.07USD-1.161%(-1.68)1,520,259

135.37Bid 143.62Ask 8.25Spread

Pre-market

Sep 8, 2026 9:28:30 AM EDT

148.31USD+2.459%(+3.56)0

After-hours

Sep 10, 2026 4:10:30 PM EDT

143.12USD+0.035%(+0.05)320,103

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	143.6200	143.6200	141.9800	143.0700	-1.161%	1,520,259	0.000%
2026-09-09	145.2300	146.4600	143.7500	144.7500	-1.430%	1,853,974	-1.161%
2026-09-08	148.0200	149.2150	145.9700	146.8500	-2.658%	1,603,236	-2.574%
2026-09-04	148.9700	151.5900	147.7800	150.8600	+0.587%	1,825,450	-5.164%
2026-09-03	152.6300	154.2950	147.8100	149.9800	-0.931%	2,255,860	-4.607%
2026-09-02	149.0500	152.7200	147.6000	151.3900	+0.974%	3,130,817	-5.496%
2026-09-01	153.5500	154.5900	149.1800	149.9300	-2.364%	2,715,527	-4.575%
2026-08-31	152.6800	154.0300	151.6350	153.5600	-0.182%	2,765,723	-6.831%
2026-08-28	156.0200	156.0950	152.7650	153.8400	-2.441%	2,966,271	-7.001%
2026-08-27	159.3500	163.7500	155.4600	157.6900	+1.683%	3,202,841	-9.271%
2026-08-26	152.4500	155.4200	152.4400	155.0800	+0.200%	3,205,248	-7.744%
2026-08-25	153.9000	155.1600	152.2700	154.7700	+0.873%	2,425,946	-7.560%
2026-08-24	157.1300	157.6550	152.1700	153.4300	-3.503%	3,950,287	-6.752%
2026-08-21	156.5000	160.5100	155.2400	159.0000	+1.727%	2,734,752	-10.019%
2026-08-20	153.6900	159.9400	152.1150	156.3000	+0.573%	2,830,331	-8.464%
2026-08-19	151.0700	156.2600	150.0000	155.4100	+4.695%	3,006,248	-7.940%
2026-08-18	149.1900	149.7700	147.7400	148.4400	-0.007%	1,798,436	-3.618%
2026-08-17	147.8100	149.1150	147.1900	148.4500	-0.054%	964,635	-3.624%
2026-08-14	148.5200	149.4600	147.3000	148.5300	-0.509%	983,112	-3.676%
2026-08-13	149.0000	149.5801	146.7600	149.2900	+0.708%	1,026,820	-4.166%
2026-08-12	148.9400	149.3300	147.3300	148.2400	-0.836%	1,367,507	-3.488%
2026-08-11	147.6900	150.2400	147.3950	149.4900	+0.518%	1,199,335	-4.295%
2026-08-10	146.2600	148.8200	145.4500	148.7200	+1.884%	1,751,944	-3.799%
2026-08-07	141.4300	146.1600	140.8505	145.9700	+3.276%	1,525,223	-1.987%
2026-08-06	141.5800	141.7950	139.2900	141.3400	+0.163%	1,160,420	+1.224%
2026-08-05	140.2800	141.4600	138.5450	141.1100	+1.372%	1,266,395	+1.389%
2026-08-04	140.1100	141.0000	136.6600	139.2000	-0.429%	1,623,761	+2.780%
2026-08-03	140.2900	140.3700	137.1300	139.8000	+1.033%	1,795,432	+2.339%
2026-07-31	138.4700	139.5000	135.7800	138.3700	-0.245%	1,721,070	+3.397%
2026-07-30	138.7200	139.5000	137.2300	138.7100	-1.133%	1,955,110	+3.143%
2026-07-29	139.2000	142.0100	139.2000	140.3000	-0.171%	1,864,631	+1.974%
2026-07-28	139.9900	142.4200	138.5750	140.5400	+1.922%	2,277,366	+1.800%
2026-07-27	137.5900	139.0600	136.1400	137.8900	-0.491%	1,830,516	+3.757%
2026-07-24	140.4600	140.8800	138.0200	138.5700	-0.837%	1,516,451	+3.247%
2026-07-23	139.2600	141.9500	137.5200	139.7400	+4.706%	2,935,857	+2.383%
2026-07-22	133.2800	135.3650	132.1500	133.4600	+0.452%	2,662,821	+7.201%
2026-07-21	126.3900	134.7850	125.0000	132.8600	+1.996%	2,383,955	+7.685%
2026-07-20	131.3500	132.8300	130.1550	130.2600	-0.913%	2,470,803	+9.834%
2026-07-17	134.4200	135.7950	130.9396	131.4600	-3.409%	4,247,327	+8.832%
2026-07-16	134.6900	136.2600	133.7250	136.1000	+1.032%	1,752,036	+5.121%
2026-07-15	136.0000	136.9100	133.8301	134.7100	-0.362%	1,909,132	+6.206%
2026-07-14	133.9300	135.8000	132.8900	135.2000	+0.865%	1,683,908	+5.821%
2026-07-13	133.0400	134.9900	132.7000	134.0400	-0.186%	1,861,394	+6.737%
2026-07-10	133.7800	136.3365	132.4900	134.2900	+0.524%	2,175,281	+6.538%
2026-07-09	129.1900	133.7400	127.8700	133.5900	+3.502%	2,373,025	+7.096%
2026-07-08	129.0900	129.5900	127.4600	129.0700	-1.578%	2,141,150	+10.847%
2026-07-07	131.8200	132.7900	129.9901	131.1400	+0.413%	2,456,409	+9.097%
2026-07-06	130.0100	131.2800	128.0500	130.6000	-0.069%	1,999,967	+9.548%
2026-07-02	134.1100	134.4800	130.3800	130.6900	-2.024%	2,194,237	+9.473%
2026-07-01	132.9900	135.7100	131.8800	133.3900	+0.422%	2,575,434	+7.257%
2026-06-30	132.9900	133.2300	129.7000	132.8300	0.000%	2,023,313	+7.709%
2026-06-29	137.3800	137.3800	132.6200	132.8300	-2.338%	1,921,595	+7.709%
2026-06-26	135.1700	137.5000	134.9800	136.0100	+0.369%	3,133,368	+5.191%
2026-06-25	132.7000	138.6250	132.7000	135.5100	+2.948%	2,026,935	+5.579%
2026-06-24	129.0000	132.7200	128.2450	131.6300	+3.916%	2,538,922	+8.691%
2026-06-23	127.2800	128.6750	126.5100	126.6700	+0.142%	2,117,826	+12.947%
2026-06-22	126.6900	127.9000	125.5700	126.4900	-0.449%	2,187,096	+13.108%
2026-06-18	125.5600	127.5600	125.1650	127.0600	+2.196%	4,334,372	+12.600%
2026-06-17	127.6200	128.6500	123.6950	124.3300	-3.125%	2,470,663	+15.073%
2026-06-16	130.9800	131.9700	128.2900	128.3400	-1.723%	2,354,601	+11.477%
2026-06-15	130.9200	132.1700	129.4050	130.5900	+0.578%	1,530,106	+9.557%
2026-06-12	130.3300	130.4200	128.3000	129.8400	+0.224%	2,288,343	+10.189%
2026-06-11	131.4500	131.6850	127.4650	129.5500	-1.573%	2,016,405	+10.436%
2026-06-10	135.3900	135.8700	131.5700	131.6200	-2.849%	1,991,888	+8.699%
2026-06-09	134.2500	137.6400	134.2500	135.4800	+2.103%	2,308,416	+5.602%
2026-06-08	136.4100	136.6850	132.6200	132.6900	-2.030%	1,745,066	+7.823%
2026-06-05	137.9500	139.0000	134.9100	135.4400	-2.118%	2,201,229	+5.633%
2026-06-04	139.5000	141.0900	137.5700	138.3700	+0.706%	2,126,462	+3.397%
2026-06-03	134.2200	138.9850	133.6450	137.4000	+1.740%	2,928,273	+4.127%
2026-06-02	133.2800	136.3950	132.1300	135.0500	-0.684%	3,020,939	+5.939%
2026-06-01	133.5000	137.0600	132.8800	135.9800	+0.332%	2,678,076	+5.214%
2026-05-29	136.2500	137.6900	133.2400	135.5300	+0.111%	4,989,566	+5.563%
2026-05-28	133.0000	139.3500	131.0500	135.3800	+16.868%	6,512,286	+5.680%
2026-05-27	116.0000	118.4000	115.0200	115.8400	+0.660%	2,940,606	+23.507%
2026-05-26	114.9800	115.7600	113.3400	115.0800	+0.104%	2,839,371	+24.322%
2026-05-22	115.0300	116.3600	113.6750	114.9600	+0.148%	2,036,584	+24.452%
2026-05-21	112.5900	114.8250	111.0600	114.7900	+0.888%	2,416,792	+24.636%
2026-05-20	111.2000	113.8300	108.3500	113.7800	+2.903%	3,018,294	+25.743%
2026-05-19	112.0100	113.3000	110.2000	110.5700	-1.374%	3,142,714	+29.393%
2026-05-18	111.9400	113.5899	110.8100	112.1100	+0.367%	1,684,901	+27.616%
2026-05-15	112.3000	113.0850	111.4400	111.7000	-1.377%	1,413,358	+28.084%
2026-05-14	112.8600	115.6600	112.7000	113.2600	+0.461%	1,503,346	+26.320%
2026-05-13	112.8300	114.7300	111.9600	112.7400	-0.142%	2,328,913	+26.903%
2026-05-12	111.9200	113.7400	111.0900	112.9000	+1.292%	1,649,627	+26.723%
2026-05-11	115.8100	115.8500	111.4300	111.4600	-3.598%	2,179,627	+28.360%
2026-05-08	118.1100	118.1100	113.2800	115.6200	-2.554%	2,688,965	+23.742%
2026-05-07	117.6200	119.5800	117.5000	118.6500	+0.816%	2,281,358	+20.582%
2026-05-06	119.8100	120.2800	117.2250	117.6900	+0.136%	2,734,585	+21.565%
2026-05-05	115.3900	119.3100	114.2800	117.5300	+4.769%	3,008,255	+21.731%
2026-05-04	113.4800	114.8700	111.8250	112.1800	-2.043%	1,948,850	+27.536%
2026-05-01	116.1300	116.2750	113.8401	114.5200	-0.891%	1,272,523	+24.930%
2026-04-30	111.8100	115.9800	111.3250	115.5500	+3.819%	2,236,999	+23.817%
2026-04-29	114.1900	115.5300	110.3050	111.3000	-3.108%	2,110,136	+28.544%
2026-04-28	116.2300	116.6350	114.1000	114.8700	-0.649%	2,079,041	+24.549%
2026-04-27	115.1800	117.3300	115.1800	115.6200	+0.061%	1,467,299	+23.742%
2026-04-24	114.5700	116.5100	114.2100	115.5500	+0.988%	1,496,086	+23.817%
2026-04-23	116.5000	116.7900	111.9800	114.4200	-5.022%	2,620,390	+25.039%
2026-04-22	122.8700	123.2950	120.3400	120.4700	-1.327%	1,800,949	+18.760%
2026-04-21	121.5500	124.8900	120.8550	122.0900	+0.934%	1,799,418	+17.184%
2026-04-20	121.0700	121.3200	120.1100	120.9600	-0.747%	1,252,046	+18.279%
2026-04-17	119.4700	121.9300	118.8827	121.8700	+3.061%	4,012,576	+17.396%
2026-04-16	120.0300	121.0800	117.6150	118.2500	-1.269%	1,697,848	+20.989%
2026-04-15	120.4000	121.8100	119.1450	119.7700	-0.515%	2,035,636	+19.454%
2026-04-14	118.0400	121.6200	117.7800	120.3900	+2.460%	2,676,920	+18.839%
2026-04-13	114.9400	117.7500	114.6700	117.5000	+2.121%	1,795,362	+21.762%
2026-04-10	115.4500	116.8300	114.5300	115.0600	-0.286%	1,033,247	+24.344%
2026-04-09	115.9700	116.2500	113.6400	115.3900	-1.309%	1,218,694	+23.988%
2026-04-08	115.9800	118.2500	115.9800	116.9200	+2.669%	1,384,585	+22.366%
2026-04-07	113.9400	114.5500	112.9000	113.8800	-0.836%	1,625,035	+25.632%
2026-04-06	115.1400	115.6800	113.0150	114.8400	-0.554%	1,153,763	+24.582%
2026-04-02	113.9100	117.3200	112.9900	115.4800	+0.821%	1,111,945	+23.892%
2026-04-01	114.0100	115.7200	113.8500	114.5400	+0.491%	1,555,311	+24.908%
2026-03-31	112.5500	115.2000	111.8950	113.9800	+1.759%	2,469,448	+25.522%
2026-03-30	111.5600	112.9700	111.0700	112.0100	+1.606%	1,373,544	+27.730%
2026-03-27	113.5300	113.7350	109.9000	110.2400	-2.855%	1,269,931	+29.780%
2026-03-26	113.8600	114.5200	113.2700	113.4800	+0.443%	2,561,852	+26.075%
2026-03-25	115.8900	116.4000	111.7400	112.9800	-1.068%	1,704,511	+26.633%
2026-03-24	110.5900	115.2400	110.0300	114.2000	+1.946%	2,076,858	+25.280%
2026-03-23	113.4200	113.7000	111.5300	112.0200	+0.647%	1,975,988	+27.718%
2026-03-20	111.5700	112.5300	110.1800	111.3000	-0.403%	4,402,168	+28.544%
2026-03-19	110.6700	112.5900	110.4900	111.7500	+0.224%	2,758,977	+28.027%
2026-03-18	111.7000	112.4150	110.3300	111.5000	-1.109%	2,404,407	+28.314%
2026-03-17	112.9400	114.9000	112.6500	112.7500	+0.823%	2,284,148	+26.891%
2026-03-16	113.1800	114.0700	111.4300	111.8300	+0.287%	1,462,884	+27.935%
2026-03-13	113.1700	113.6500	111.0200	111.5100	-0.107%	1,720,541	+28.302%
2026-03-12	113.5100	114.1900	110.8900	111.6300	-3.284%	2,202,770	+28.164%
2026-03-11	115.5800	116.6700	114.1400	115.4200	-0.009%	1,547,469	+23.956%
2026-03-10	115.5100	117.0350	114.4550	115.4300	-1.037%	2,340,144	+23.945%
2026-03-09	113.9300	116.7100	113.3200	116.6400	+1.364%	3,207,815	+22.659%
2026-03-06	116.6600	116.7700	114.9100	115.0700	-2.574%	2,517,416	+24.333%
2026-03-05	118.9000	120.2900	117.0950	118.1100	-2.016%	2,657,734	+21.133%
2026-03-04	119.5800	121.1700	119.2500	120.5400	+1.260%	2,806,213	+18.691%
2026-03-03	116.6400	119.0999	115.0000	119.0400	+0.736%	2,770,942	+20.186%
2026-03-02	118.8500	119.3950	117.6100	118.1700	-2.645%	3,477,218	+21.071%
2026-02-27	119.6100	121.9750	119.0500	121.3800	+0.339%	4,333,145	+17.870%
2026-02-26	121.8900	124.4100	114.4900	120.9700	-3.007%	6,078,511	+18.269%
2026-02-25	125.5100	125.5900	123.4400	124.7200	+0.257%	2,469,293	+14.713%
2026-02-24	124.5100	125.8250	123.1300	124.4000	+0.161%	2,729,711	+15.008%
2026-02-23	121.8300	124.2600	121.6800	124.2000	+1.058%	2,359,403	+15.193%
2026-02-20	125.2000	125.7950	122.0600	122.9000	-2.723%	4,242,992	+16.412%
2026-02-19	126.0100	126.3600	123.6600	126.3400	-0.473%	1,892,896	+13.242%
2026-02-18	123.6400	126.9900	123.0500	126.9400	+2.478%	1,370,524	+12.707%
2026-02-17	125.8650	125.9100	122.9900	123.8700	-1.542%	2,110,131	+15.500%
2026-02-13	125.6000	127.7700	125.0150	125.8100	+0.745%	1,527,812	+13.719%
2026-02-12	129.0000	129.0000	120.9900	124.8800	-3.119%	3,440,565	+14.566%
2026-02-11	128.0300	129.5600	127.1350	128.9000	-0.078%	2,062,060	+10.993%
2026-02-10	128.2900	129.9750	127.2900	129.0000	+1.176%	2,124,923	+10.907%
2026-02-09	127.7900	128.0000	125.6800	127.5000	-1.605%	2,233,577	+12.212%
2026-02-06	130.3200	131.4250	128.6300	129.5800	-0.046%	1,930,833	+10.411%
2026-02-05	132.1900	133.4500	129.3500	129.6400	-2.512%	1,480,334	+10.359%
2026-02-04	132.3100	134.8714	132.3100	132.9800	+0.636%	1,958,477	+7.588%
2026-02-03	135.3900	137.8450	131.5600	132.1400	-2.400%	2,462,850	+8.272%
2026-02-02	132.6300	135.5650	132.1200	135.3900	+1.151%	1,487,837	+5.673%
2026-01-30	131.9400	133.9400	131.0800	133.8500	+0.435%	1,807,811	+6.888%
2026-01-29	132.7500	133.3100	129.6300	133.2700	-0.448%	1,919,116	+7.353%
2026-01-28	135.3950	135.5700	133.4000	133.8700	-1.530%	1,682,628	+6.872%
2026-01-27	134.4900	137.0899	134.0550	135.9500	+0.221%	1,422,504	+5.237%
2026-01-26	134.7200	136.9600	134.1000	135.6500	+0.444%	1,550,939	+5.470%
2026-01-23	138.0000	138.3650	133.9550	135.0500	-2.582%	1,811,644	+5.939%
2026-01-22	139.3000	141.1900	138.4300	138.6300	-0.816%	1,453,170	+3.203%
2026-01-21	136.2200	140.4700	136.0200	139.7700	+2.901%	1,987,959	+2.361%
2026-01-20	138.0000	138.7699	134.6300	135.8300	-2.728%	3,300,480	+5.330%
2026-01-16	144.2000	144.8800	139.4850	139.6400	-3.584%	2,603,512	+2.456%
2026-01-15	146.5900	146.8950	144.6800	144.8300	-0.747%	1,674,982	-1.215%
2026-01-14	146.4100	148.3700	145.5150	145.9200	-0.273%	1,684,086	-1.953%
2026-01-13	148.5700	150.0950	143.1400	146.3200	-1.128%	2,583,029	-2.221%
2026-01-12	148.6000	150.0000	146.9110	147.9900	-0.357%	1,127,978	-3.325%
2026-01-09	147.4800	150.0300	147.1500	148.5200	+1.894%	1,786,532	-3.670%
2026-01-08	146.7400	148.7350	145.3650	145.7600	-1.387%	1,728,975	-1.845%
2026-01-07	147.6400	149.3900	145.5500	147.8100	+0.142%	2,279,109	-3.207%
2026-01-06	142.1800	148.5550	142.1700	147.6000	+3.267%	2,627,717	-3.069%
2026-01-05	137.6700	142.9700	137.6600	142.9300	+3.610%	2,981,502	+0.098%
2026-01-02	136.2400	137.9500	135.2700	137.9500	+1.382%	1,650,614	+3.711%
2025-12-31	137.6100	137.9700	136.0400	136.0700	-1.126%	949,936	+5.144%
2025-12-30	137.5700	138.1600	136.8301	137.6200	-0.225%	2,423,112	+3.960%
2025-12-29	138.4000	139.0700	137.6200	137.9300	-0.332%	1,640,852	+3.727%
2025-12-26	138.5000	138.6300	137.8700	138.3900	+0.051%	739,338	+3.382%
2025-12-24	138.3500	138.5700	137.7700	138.3200	-0.029%	508,961	+3.434%
2025-12-23	138.1700	138.9200	137.6400	138.3600	-0.116%	1,208,713	+3.404%
2025-12-22	137.6200	139.1900	137.2050	138.5200	+0.933%	2,038,316	+3.285%
2025-12-19	137.2100	138.2700	136.4300	137.2400	+0.248%	4,959,132	+4.248%
2025-12-18	137.0900	138.9800	136.2300	136.9000	+0.176%	2,693,852	+4.507%
2025-12-17	138.6700	139.3050	136.2700	136.6600	-1.818%	2,242,051	+4.690%
2025-12-16	140.4800	140.5069	138.0350	139.1900	-1.003%	1,798,750	+2.788%
2025-12-15	141.8200	143.3650	139.7200	140.6000	+0.659%	2,712,076	+1.757%
2025-12-12	142.5900	142.8500	139.1500	139.6800	-2.233%	1,962,054	+2.427%
2025-12-11	143.5700	143.8811	142.1400	142.8700	-0.418%	1,226,087	+0.140%
2025-12-10	141.5100	143.9300	141.0600	143.4700	+2.012%	1,864,408	-0.279%
2025-12-09	142.3000	142.7700	140.2200	140.6400	-1.264%	2,324,485	+1.728%
2025-12-08	144.8200	144.8200	142.1800	142.4400	-2.096%	2,195,344	+0.442%
2025-12-05	148.7900	149.0000	144.7600	145.4900	-1.908%	2,142,102	-1.663%
2025-12-04	149.2600	149.8000	144.2200	148.3200	-0.630%	2,865,181	-3.540%
2025-12-03	149.7700	151.4300	149.1000	149.2600	+0.302%	2,163,067	-4.147%
2025-12-02	150.9600	151.4550	148.7500	148.8100	-0.859%	1,653,182	-3.857%
2025-12-01	152.5400	153.9500	149.1900	150.1000	-2.215%	2,044,215	-4.684%
2025-11-28	154.1100	154.5600	153.2200	153.5000	-0.564%	1,531,612	-6.795%
2025-11-26	155.7400	158.1200	154.0200	154.3700	-1.800%	3,294,453	-7.320%
2025-11-25	150.7800	160.2700	148.0001	157.2000	+2.344%	3,697,954	-8.989%
2025-11-24	151.9000	153.6000	150.4700	153.6000	+1.554%	3,984,489	-6.855%
2025-11-21	144.4700	151.7600	144.4700	151.2500	+4.267%	2,469,168	-5.408%
2025-11-20	147.1600	147.3600	143.9500	145.0600	+0.457%	1,443,693	-1.372%
2025-11-19	145.4900	145.4900	142.7600	144.4000	+0.389%	1,848,316	-0.921%
2025-11-18	143.2400	145.2900	140.2400	143.8400	-0.471%	2,330,773	-0.535%
2025-11-17	146.3700	147.0350	144.0500	144.5200	-1.567%	1,445,776	-1.003%
2025-11-14	145.3200	148.0000	144.5000	146.8200	-0.048%	1,302,640	-2.554%
2025-11-13	149.4400	152.0950	146.5200	146.8900	-3.056%	1,940,747	-2.601%
2025-11-12	149.9100	152.6700	148.7800	151.5200	+1.405%	2,064,616	-5.577%
2025-11-11	146.9100	149.9763	146.7800	149.4200	+2.091%	1,218,692	-4.250%
2025-11-10	146.9300	147.8751	145.1000	146.3600	-0.259%	1,310,703	-2.248%
2025-11-07	146.5200	147.1200	144.5750	146.7400	-0.509%	1,027,170	-2.501%
2025-11-06	145.7900	148.0100	145.1000	147.4900	+0.491%	1,285,960	-2.997%
2025-11-05	143.1500	147.4900	142.4600	146.7700	+0.472%	1,664,689	-2.521%
2025-11-04	143.5000	148.7100	143.5000	146.0800	+0.961%	2,176,781	-2.061%
2025-11-03	145.0700	145.5750	142.5300	144.6900	-1.141%	1,785,846	-1.120%
2025-10-31	142.7800	146.9900	142.6000	146.3600	+2.093%	1,487,227	-2.248%
2025-10-30	142.9300	145.2700	142.2050	143.3600	+0.112%	1,519,645	-0.202%
2025-10-29	145.5200	146.0500	142.8700	143.2000	-1.817%	1,902,524	-0.091%
2025-10-28	145.7400	147.2700	144.6300	145.8500	-0.505%	1,470,066	-1.906%
2025-10-27	148.2800	148.6500	146.5200	146.5900	-0.973%	1,187,952	-2.401%
2025-10-24	148.1200	149.1200	147.5250	148.0300	+0.387%	1,135,521	-3.351%
2025-10-23	146.3000	148.3329	145.6000	147.4600	+1.090%	1,210,044	-2.977%
2025-10-22	145.2800	147.7400	144.4550	145.8700	+0.130%	1,495,380	-1.920%
2025-10-21	145.3000	149.5000	144.2700	145.6800	+1.874%	1,658,454	-1.792%
2025-10-20	143.0000	144.6300	142.2700	143.0000	+0.761%	1,580,463	+0.049%
2025-10-17	139.7600	142.2350	139.0200	141.9200	+0.581%	1,506,511	+0.810%
2025-10-16	140.8400	143.3250	140.2600	141.1000	+1.038%	2,180,226	+1.396%
2025-10-15	138.6800	140.2200	137.3500	139.6500	+1.166%	1,692,458	+2.449%
2025-10-14	136.2700	139.9200	135.5400	138.0400	-0.137%	1,142,071	+3.644%
2025-10-13	137.8500	139.8400	136.7575	138.2300	+1.178%	1,481,472	+3.501%
2025-10-10	139.6600	140.5750	136.2900	136.6200	-2.491%	1,968,156	+4.721%
2025-10-09	140.2800	140.9400	138.4800	140.1100	-0.497%	1,149,998	+2.113%
2025-10-08	140.3600	142.4400	138.9700	140.8100	+1.624%	1,698,819	+1.605%
2025-10-07	141.8600	142.2700	138.4400	138.5600	-2.154%	1,444,593	+3.255%
2025-10-06	141.5100	141.9350	139.9000	141.6100	-0.021%	1,538,402	+1.031%
2025-10-03	139.0000	143.0900	138.8550	141.6400	+2.120%	2,345,960	+1.010%
2025-10-02	137.5500	140.6400	136.9000	138.7000	+0.087%	2,228,754	+3.151%
2025-10-01	128.3400	138.9800	128.1851	138.5800	+7.970%	4,333,406	+3.240%
2025-09-30	123.4200	128.3900	123.0138	128.3500	+3.717%	2,417,880	+11.469%
2025-09-29	123.7600	124.2300	122.5725	123.7500	+0.292%	1,486,050	+15.612%
2025-09-26	122.0500	124.0500	121.5500	123.3900	+1.231%	1,167,127	+15.949%
2025-09-25	123.6600	123.6600	120.7800	121.8900	-2.002%	1,411,798	+17.376%
2025-09-24	125.1700	125.9600	124.0750	124.3800	-1.239%	1,239,935	+15.027%
2025-09-23	126.1700	126.9850	125.8975	125.9400	-0.309%	1,281,537	+13.602%
2025-09-22	125.5000	126.6200	125.1700	126.3300	+0.008%	976,668	+13.251%
2025-09-19	128.2800	128.5500	126.0150	126.3200	-1.019%	2,844,313	+13.260%
2025-09-18	127.7600	128.5400	126.7600	127.6200	+0.710%	1,513,336	+12.106%
2025-09-17	127.7200	130.0800	126.3800	126.7200	-0.370%	1,921,728	+12.902%
2025-09-16	125.6300	127.5814	125.0200	127.1900	+1.242%	1,721,123	+12.485%
2025-09-15	123.9900	126.4100	123.7000	125.6300	+1.939%	2,084,922	+13.882%
2025-09-12	126.4500	126.5250	123.1300	123.2400	-2.754%	1,250,891	+16.091%
2025-09-11	125.5100	127.0450	124.8700	126.7300	+2.103%	1,474,119	+12.894%
2025-09-10	125.9200	126.7200	124.0100	124.1200	-1.687%	1,669,516	+15.267%
2025-09-09	128.1000	128.2650	125.8500	126.2500	-1.467%	1,470,310	+13.323%
2025-09-08	127.4750	128.4200	126.2800	128.1300	-0.482%	2,136,444	+11.660%
2025-09-05	128.7200	131.0000	128.3900	128.7500	+0.210%	1,633,203	+11.122%
2025-09-04	125.0000	128.8300	123.8000	128.4800	+2.603%	2,715,490	+11.356%
2025-09-03	124.9600	125.8300	123.7200	125.2200	+0.008%	2,497,362	+14.255%
2025-09-02	124.8800	125.5200	121.8000	125.2100	-0.358%	2,412,797	+14.264%
2025-08-29	125.0000	126.3000	124.1100	125.6600	+0.560%	1,781,215	+13.855%
2025-08-28	118.8000	125.4204	118.2000	124.9600	+5.283%	3,886,441	+14.493%
2025-08-27	118.5000	119.2000	117.5100	118.6900	+0.330%	1,698,630	+20.541%
2025-08-26	119.2300	119.6300	118.1050	118.3000	-0.713%	1,898,309	+20.938%
2025-08-25	121.5000	121.6850	118.4800	119.1500	-2.039%	1,482,531	+20.076%
2025-08-22	118.2700	122.4100	117.4650	121.6300	+3.824%	1,290,989	+17.627%
2025-08-21	118.4900	118.7000	117.0300	117.1500	-1.646%	744,734	+22.125%
2025-08-20	119.8700	120.4600	118.2801	119.1100	-0.833%	1,431,859	+20.116%
2025-08-19	118.5000	120.5900	118.1450	120.1100	+1.659%	1,313,481	+19.116%
2025-08-18	119.1200	119.6000	118.1500	118.1500	-0.881%	1,021,103	+21.092%
2025-08-15	119.6100	119.9600	118.4900	119.2000	+0.278%	1,238,471	+20.025%
2025-08-14	119.2300	119.4050	118.1500	118.8700	-1.180%	926,367	+20.358%
2025-08-13	118.0600	120.3950	117.8600	120.2900	+2.532%	983,597	+18.938%
2025-08-12	114.5100	117.3700	114.3950	117.3200	+2.795%	917,388	+21.949%
2025-08-11	115.0400	115.6700	113.7300	114.1300	-0.427%	1,082,339	+25.357%
2025-08-08	114.3100	115.0000	113.3900	114.6200	+0.562%	1,129,762	+24.821%
2025-08-07	114.5000	114.9200	113.1600	113.9800	+0.662%	1,157,465	+25.522%
2025-08-06	115.0800	115.0800	112.5600	113.2300	-1.445%	1,058,665	+26.353%
2025-08-05	114.8100	115.4300	114.2500	114.8900	+0.044%	1,271,053	+24.528%
2025-08-04	113.1700	115.0300	112.0100	114.8400	+1.181%	1,343,207	+24.582%
2025-08-01	113.4500	114.3200	111.1900	113.5000	-1.141%	1,888,649	+26.053%
2025-07-31	116.5700	118.3400	114.4700	114.8100	-2.745%	2,339,514	+24.615%
2025-07-30	120.2400	120.4600	117.2300	118.0500	-1.494%	979,111	+21.194%
2025-07-29	119.7500	120.5050	118.8550	119.8400	+0.251%	1,212,204	+19.384%
2025-07-28	119.4100	120.7700	118.7200	119.5400	-0.533%	1,679,152	+19.684%
2025-07-25	120.5000	121.0100	119.0200	120.1800	-0.141%	1,972,730	+19.046%
2025-07-24	119.4300	122.7500	119.4300	120.3500	+0.737%	1,602,812	+18.878%
2025-07-23	119.3800	120.7900	117.4800	119.4700	+2.823%	1,939,728	+19.754%
2025-07-22	112.8500	117.0500	112.1400	116.1900	+3.704%	1,692,114	+23.135%
2025-07-21	113.2300	113.6600	110.7500	112.0400	-1.711%	2,060,791	+27.695%
2025-07-18	116.8200	117.2000	113.5300	113.9900	-2.037%	1,521,861	+25.511%
2025-07-17	114.1000	116.5700	113.2500	116.3600	+2.583%	1,552,869	+22.955%
2025-07-16	113.4600	114.4600	111.8600	113.4300	+0.434%	2,248,845	+26.131%
2025-07-15	118.0000	119.7600	111.9300	112.9400	-5.946%	3,950,858	+26.678%
2025-07-14	121.8400	121.8600	119.2700	120.0800	-2.596%	2,028,729	+19.146%
2025-07-11	122.9300	123.6600	122.3350	123.2800	-0.717%	1,382,971	+16.053%
2025-07-10	121.6300	126.4350	120.9400	124.1700	+2.366%	2,269,535	+15.221%
2025-07-09	121.4000	122.3500	118.9000	121.3000	+0.240%	1,806,744	+17.947%
2025-07-08	119.5800	123.1100	119.2800	121.0100	+1.476%	1,917,086	+18.230%
2025-07-07	120.4000	120.7500	118.1000	119.2500	-1.755%	1,459,911	+19.975%
2025-07-03	121.0000	121.7500	120.6700	121.3800	+0.597%	944,959	+17.870%
2025-07-02	121.0000	121.5850	119.4613	120.6600	+0.174%	1,467,147	+18.573%
2025-07-01	117.4400	123.1600	116.8350	120.4500	+2.068%	1,935,742	+18.780%
2025-06-30	119.1900	119.6600	117.4450	118.0100	-0.973%	1,602,496	+21.235%
2025-06-27	120.0000	120.2100	118.1800	119.1700	-0.209%	1,734,703	+20.055%
2025-06-26	119.1800	120.5400	118.0400	119.4200	+0.674%	1,487,991	+19.804%
2025-06-25	117.1100	119.7800	116.9700	118.6200	+0.833%	1,690,325	+20.612%
2025-06-24	117.3300	118.0000	116.5700	117.6400	+1.300%	1,945,271	+21.617%
2025-06-23	114.9500	116.2300	113.7000	116.1300	+0.493%	1,448,381	+23.198%
2025-06-20	116.1700	116.8600	115.0800	115.5600	+0.035%	3,043,869	+23.806%
2025-06-18	116.0900	116.8800	114.6650	115.5200	-0.491%	1,560,338	+23.849%
2025-06-17	117.5000	118.4700	115.8200	116.0900	-2.462%	1,577,141	+23.241%
2025-06-16	117.6900	119.3400	115.5700	119.0200	+1.657%	1,402,847	+20.207%
2025-06-13	116.6800	118.9000	116.4500	117.0800	-1.539%	1,652,070	+22.198%
2025-06-12	118.9800	120.0500	118.5300	118.9100	-0.677%	1,361,525	+20.318%
2025-06-11	120.7600	122.8300	119.6700	119.7200	-0.664%	2,752,398	+19.504%
2025-06-10	117.9000	121.1600	117.1250	120.5200	+3.238%	3,499,481	+18.711%
2025-06-09	116.6100	118.4700	115.7700	116.7400	+0.812%	2,147,886	+22.554%
2025-06-06	115.4100	116.0200	114.7800	115.8000	+1.632%	1,556,451	+23.549%
2025-06-05	115.4200	115.5000	113.6400	113.9400	-0.870%	1,875,889	+25.566%
2025-06-04	113.3600	115.2900	112.8850	114.9400	+1.933%	2,692,885	+24.474%
2025-06-03	110.8900	112.9925	109.7500	112.7600	+1.540%	1,491,237	+26.880%
2025-06-02	111.1400	111.4100	110.0300	111.0500	-0.777%	1,757,023	+28.834%
2025-05-30	112.0300	112.9100	110.7880	111.9200	-1.201%	4,753,647	+27.832%
2025-05-29	116.9450	116.9900	113.0000	113.2800	+2.165%	3,837,419	+26.298%
2025-05-28	110.8300	111.5800	110.1400	110.8800	-0.342%	2,733,052	+29.031%
2025-05-27	110.7500	111.7700	109.9650	111.2600	+2.515%	2,103,910	+28.591%
2025-05-23	107.7800	109.0600	107.0700	108.5300	-1.049%	1,690,993	+31.825%
2025-05-22	108.3600	110.1900	107.9650	109.6800	+0.707%	2,379,944	+30.443%
2025-05-21	112.0000	112.6050	108.7000	108.9100	-4.027%	2,859,893	+31.365%
2025-05-20	113.4500	114.1400	112.6600	113.4800	+0.035%	2,245,800	+26.075%
2025-05-19	112.5000	113.4700	112.0300	113.4400	-0.290%	2,086,318	+26.120%
2025-05-16	112.2800	113.8300	110.8200	113.7700	+1.219%	1,811,966	+25.754%
2025-05-15	111.2800	112.4000	108.9300	112.4000	+0.789%	1,873,978	+27.286%
2025-05-14	114.9500	115.5000	111.2800	111.5200	-3.379%	2,563,392	+28.291%
2025-05-13	115.4300	116.8800	114.8150	115.4200	-0.113%	2,845,274	+23.956%
2025-05-12	110.8100	115.7100	110.4500	115.5500	+8.061%	2,873,150	+23.817%
2025-05-09	108.9600	109.8600	106.7900	106.9300	-1.628%	1,369,559	+33.798%
2025-05-08	108.0000	110.6500	106.5500	108.7000	+1.097%	2,093,356	+31.619%
2025-05-07	106.6900	107.6000	104.7900	107.5200	+2.166%	2,144,049	+33.064%
2025-05-06	107.2500	108.2100	104.3550	105.2400	-2.888%	1,960,586	+35.946%
2025-05-05	108.1000	109.2500	107.4600	108.3700	-0.239%	1,385,558	+32.020%
2025-05-02	109.2400	110.3300	107.4500	108.6300	+2.038%	1,213,204	+31.704%
2025-05-01	107.2500	108.2300	104.1014	106.4600	-1.059%	1,523,233	+34.389%
2025-04-30	106.9600	107.9500	105.4500	107.6000	+0.130%	1,452,202	+32.965%
2025-04-29	106.9000	108.0200	105.7800	107.4600	+0.552%	1,201,839	+33.138%
2025-04-28	107.3500	108.5600	105.3900	106.8700	+0.555%	1,689,804	+33.873%
2025-04-25	105.8700	106.4300	104.3500	106.2800	-0.691%	1,120,576	+34.616%
2025-04-24	105.4200	107.0800	103.1600	107.0200	+1.924%	1,989,456	+33.685%
2025-04-23	106.6700	109.6200	104.7500	105.0000	+2.130%	2,236,208	+36.257%
2025-04-22	102.0000	103.9400	101.2000	102.8100	+2.543%	2,321,791	+39.160%
2025-04-21	101.8500	102.0400	99.1200	100.2600	-2.166%	2,321,821	+42.699%
2025-04-17	102.6300	103.5000	101.3550	102.4800	-0.214%	1,769,917	+39.608%
2025-04-16	103.2200	104.8300	101.8700	102.7000	-0.407%	1,454,411	+39.309%
2025-04-15	104.3000	105.2500	102.5400	103.1200	-1.968%	1,326,713	+38.741%
2025-04-14	104.9400	106.2100	104.0000	105.1900	+2.415%	1,906,747	+36.011%
2025-04-11	101.1500	103.3350	98.8600	102.7100	+2.761%	2,849,084	+39.295%
2025-04-10	104.8200	105.2800	96.8100	99.9500	-6.632%	4,977,804	+43.142%
2025-04-09	98.0600	107.2982	96.4300	107.0500	+7.815%	4,234,699	+33.648%
2025-04-08	106.0600	106.7600	97.3700	99.2900	-4.151%	4,525,196	+44.093%
2025-04-07	102.6300	107.0000	98.5100	103.5900	+0.573%	3,563,028	+38.112%
2025-04-04	107.1400	107.7000	102.8500	103.0000	-6.082%	3,826,426	+38.903%
2025-04-03	113.1000	113.9000	109.5700	109.6700	-5.449%	3,802,507	+30.455%
2025-04-02	113.1200	116.2400	112.7500	115.9900	+1.701%	1,948,045	+23.347%
2025-04-01	116.4200	116.4650	113.3600	114.0500	-2.505%	2,302,795	+25.445%
2025-03-31	116.3600	117.7300	113.7600	116.9800	+0.249%	2,014,022	+22.303%
2025-03-28	119.2100	119.6600	116.3600	116.6900	-1.916%	1,772,883	+22.607%
2025-03-27	120.0000	120.3300	118.7300	118.9700	-0.776%	2,075,742	+20.257%
2025-03-26	120.7200	121.1400	119.0500	119.9000	-0.506%	2,200,809	+19.324%
2025-03-25	122.6000	123.0400	119.7600	120.5100	-1.197%	1,291,122	+18.720%
2025-03-24	121.8800	124.4300	120.8900	121.9700	+1.010%	1,485,844	+17.299%
2025-03-21	119.3800	120.7800	117.9200	120.7500	+0.391%	2,899,033	+18.484%

document.getElementById("yjC1nL").onerror = function(){this.style.display='none';}; .dark-mode .ff6WdX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ff6WdX{ color: #333333; background-color: white; border: 2px solid #333333; }AAgilent Technologies Inc.stock NYSE

A
Agilent Technologies Inc.
stock NYSE