Agilent Technologies, Inc.ANYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $118.85 | $119.40 | $117.61 | $118.17 | 3.48M |
| 2/27/2026 | $119.61 | $121.98 | $119.05 | $121.38 | 4.33M |
| 2/26/2026 | $121.89 | $124.41 | $114.49 | $120.97 | 6.10M |
| 2/25/2026 | $125.51 | $125.59 | $123.44 | $124.72 | 2.47M |
| 2/24/2026 | $124.51 | $125.83 | $123.13 | $124.40 | 2.73M |
| 2/23/2026 | $121.83 | $124.26 | $121.68 | $124.20 | 2.36M |
| 2/20/2026 | $125.20 | $125.80 | $122.06 | $122.90 | 4.24M |
| 2/19/2026 | $126.01 | $126.36 | $123.66 | $126.34 | 1.89M |
| 2/18/2026 | $123.64 | $126.99 | $123.05 | $126.94 | 1.37M |
| 2/17/2026 | $125.87 | $125.91 | $122.99 | $123.87 | 2.11M |
| 2/13/2026 | $125.60 | $127.77 | $125.02 | $125.81 | 1.53M |
| 2/12/2026 | $129.00 | $129.00 | $120.99 | $124.88 | 3.44M |
| 2/11/2026 | $128.03 | $129.56 | $127.14 | $128.90 | 2.06M |
| 2/10/2026 | $128.29 | $129.98 | $127.29 | $129.00 | 2.12M |
| 2/9/2026 | $127.79 | $128.00 | $125.68 | $127.50 | 2.23M |
| 2/6/2026 | $130.32 | $131.43 | $128.63 | $129.58 | 1.93M |
| 2/5/2026 | $132.19 | $133.45 | $129.35 | $129.64 | 1.48M |
| 2/4/2026 | $132.31 | $134.87 | $132.31 | $132.98 | 1.96M |
| 2/3/2026 | $135.39 | $137.85 | $131.56 | $132.14 | 2.46M |
| 2/2/2026 | $132.63 | $135.57 | $132.12 | $135.39 | 1.49M |
| 1/30/2026 | $131.94 | $133.94 | $131.08 | $133.85 | 1.81M |
| 1/29/2026 | $132.75 | $133.31 | $129.63 | $133.27 | 1.92M |
| 1/28/2026 | $135.40 | $135.57 | $133.40 | $133.87 | 1.68M |
| 1/27/2026 | $134.49 | $137.09 | $134.06 | $135.95 | 1.42M |
| 1/26/2026 | $134.72 | $136.96 | $134.10 | $135.65 | 1.55M |
| 1/23/2026 | $138.00 | $138.37 | $133.96 | $135.05 | 1.81M |
| 1/22/2026 | $139.30 | $141.19 | $138.43 | $138.63 | 1.45M |
| 1/21/2026 | $136.22 | $140.47 | $136.02 | $139.77 | 1.99M |
| 1/20/2026 | $138.00 | $138.77 | $134.63 | $135.83 | 3.30M |
| 1/16/2026 | $144.20 | $144.88 | $139.49 | $139.64 | 2.60M |
| 1/15/2026 | $146.59 | $146.90 | $144.68 | $144.83 | 1.68M |
| 1/14/2026 | $146.41 | $148.37 | $145.51 | $145.92 | 1.68M |
| 1/13/2026 | $148.57 | $150.10 | $143.14 | $146.32 | 2.59M |
| 1/12/2026 | $148.60 | $150.00 | $146.91 | $147.99 | 1.13M |
| 1/9/2026 | $147.48 | $150.03 | $147.15 | $148.52 | 1.82M |
| 1/8/2026 | $146.74 | $148.74 | $145.37 | $145.76 | 1.73M |
| 1/7/2026 | $147.64 | $149.39 | $145.55 | $147.81 | 2.28M |
| 1/6/2026 | $142.18 | $148.56 | $142.17 | $147.60 | 2.63M |
| 1/5/2026 | $137.67 | $142.97 | $137.66 | $142.93 | 2.98M |
| 1/2/2026 | $136.24 | $137.95 | $135.27 | $137.95 | 1.65M |
| 12/31/2025 | $137.61 | $137.97 | $136.04 | $136.07 | 950,000 |
| 12/30/2025 | $137.57 | $138.16 | $136.83 | $137.62 | 2.42M |
| 12/29/2025 | $138.40 | $139.07 | $137.62 | $137.93 | 1.64M |
| 12/26/2025 | $138.50 | $138.63 | $137.87 | $138.39 | 739,337 |
| 12/24/2025 | $138.35 | $138.57 | $137.77 | $138.32 | 509,000 |
| 12/23/2025 | $138.17 | $138.92 | $137.64 | $138.36 | 1.21M |
| 12/22/2025 | $137.62 | $139.19 | $137.21 | $138.52 | 2.04M |
| 12/19/2025 | $137.21 | $138.27 | $136.43 | $137.24 | 4.96M |
| 12/18/2025 | $137.09 | $138.98 | $136.23 | $136.90 | 2.69M |
| 12/17/2025 | $138.67 | $139.31 | $136.27 | $136.66 | 2.24M |
| 12/16/2025 | $140.48 | $140.51 | $138.04 | $139.19 | 1.80M |
| 12/15/2025 | $141.82 | $143.37 | $139.72 | $140.60 | 2.71M |
| 12/12/2025 | $142.59 | $142.85 | $139.15 | $139.68 | 1.96M |
| 12/11/2025 | $143.57 | $143.88 | $142.14 | $142.87 | 1.23M |
| 12/10/2025 | $141.51 | $143.93 | $141.06 | $143.47 | 1.86M |
| 12/9/2025 | $142.30 | $142.77 | $140.22 | $140.64 | 2.32M |
| 12/8/2025 | $144.82 | $144.82 | $142.18 | $142.44 | 2.20M |
| 12/5/2025 | $148.79 | $149.00 | $144.76 | $145.49 | 2.14M |
| 12/4/2025 | $149.26 | $149.80 | $144.22 | $148.32 | 2.87M |
| 12/3/2025 | $149.77 | $151.43 | $149.10 | $149.26 | 2.16M |