5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
+10.44%
3 MONTH PERFORMANCE
+31.83%
6 MONTH PERFORMANCE
+18.68%
YEAR-TO-DATE PERFORMANCE
+9.73%
1 YEAR PERFORMANCE
+25.61%
Agilent Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $129.09 | $129.07 (-0.02%) | $129.59 | $127.46 | 2.14 M | $36.53 B |
| 07/07/2026 | $131.82 | $131.14 (-0.52%) | $132.79 | $129.99 | 2.46 M | $37.11 B |
| 07/06/2026 | $130.01 | $130.60 (0.45%) | $131.28 | $128.05 | 2.00 M | $36.96 B |
| 07/02/2026 | $134.11 | $130.69 (-2.55%) | $134.48 | $130.38 | 2.19 M | $36.99 B |
| 07/01/2026 | $132.99 | $133.39 (0.3%) | $135.71 | $131.88 | 2.58 M | $37.75 B |
| 06/30/2026 | $132.99 | $132.83 (-0.12%) | $133.23 | $129.70 | 2.02 M | $37.59 B |
| 06/29/2026 | $137.38 | $132.83 (-3.31%) | $137.38 | $132.62 | 1.92 M | $37.59 B |
| 06/26/2026 | $135.17 | $136.01 (0.62%) | $137.50 | $134.98 | 3.13 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 |
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.
