Agilent Technologies, Inc.ANYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $150.96 | $151.46 | $148.75 | $148.81 | 1.65M |
| 12/1/2025 | $152.54 | $153.95 | $149.19 | $150.10 | 2.04M |
| 11/28/2025 | $154.11 | $154.56 | $153.22 | $153.50 | 1.53M |
| 11/26/2025 | $155.74 | $158.12 | $154.02 | $154.37 | 3.29M |
| 11/25/2025 | $150.78 | $160.27 | $148.00 | $157.20 | 3.70M |
| 11/24/2025 | $151.90 | $153.60 | $150.47 | $153.60 | 3.98M |
| 11/21/2025 | $144.47 | $151.76 | $144.47 | $151.25 | 2.47M |
| 11/20/2025 | $147.16 | $147.36 | $143.95 | $145.06 | 1.44M |
| 11/19/2025 | $145.49 | $145.49 | $142.76 | $144.40 | 1.85M |
| 11/18/2025 | $143.24 | $145.29 | $140.24 | $143.84 | 2.33M |
| 11/17/2025 | $146.37 | $147.04 | $144.05 | $144.52 | 1.45M |
| 11/14/2025 | $145.32 | $148.00 | $144.50 | $146.82 | 1.30M |
| 11/13/2025 | $149.44 | $152.10 | $146.52 | $146.89 | 1.94M |
| 11/12/2025 | $149.91 | $152.67 | $148.78 | $151.52 | 2.06M |
| 11/11/2025 | $146.91 | $149.98 | $146.78 | $149.42 | 1.22M |
| 11/10/2025 | $146.93 | $147.88 | $145.10 | $146.36 | 1.31M |
| 11/7/2025 | $146.52 | $147.12 | $144.57 | $146.74 | 1.03M |
| 11/6/2025 | $145.79 | $148.01 | $145.10 | $147.49 | 1.29M |
| 11/5/2025 | $143.15 | $147.49 | $142.46 | $146.77 | 1.66M |
| 11/4/2025 | $143.50 | $148.71 | $143.50 | $146.08 | 2.18M |
| 11/3/2025 | $145.07 | $145.57 | $142.53 | $144.69 | 1.79M |
| 10/31/2025 | $142.78 | $146.99 | $142.60 | $146.36 | 1.49M |
| 10/30/2025 | $142.93 | $145.27 | $142.21 | $143.36 | 1.52M |
| 10/29/2025 | $145.52 | $146.05 | $142.87 | $143.20 | 1.90M |
| 10/28/2025 | $145.74 | $147.27 | $144.63 | $145.85 | 1.47M |
| 10/27/2025 | $148.28 | $148.65 | $146.52 | $146.59 | 1.19M |
| 10/24/2025 | $148.12 | $149.12 | $147.53 | $148.03 | 1.14M |
| 10/23/2025 | $146.30 | $148.33 | $145.60 | $147.46 | 1.21M |
| 10/22/2025 | $145.28 | $147.74 | $144.46 | $145.87 | 1.50M |
| 10/21/2025 | $145.30 | $149.50 | $144.27 | $145.68 | 1.66M |
| 10/20/2025 | $143.00 | $144.63 | $142.27 | $143.00 | 1.58M |
| 10/17/2025 | $139.76 | $142.24 | $139.02 | $141.92 | 1.51M |
| 10/16/2025 | $140.84 | $143.32 | $140.26 | $141.10 | 2.18M |
| 10/15/2025 | $138.68 | $140.22 | $137.35 | $139.65 | 1.69M |
| 10/14/2025 | $136.27 | $139.92 | $135.54 | $138.04 | 1.14M |