Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
145.49
-2.83 (-1.91%)
At close: Dec 5, 2025, 4:00 PM EST
144.50
-0.99 (-0.68%)
After-hours: Dec 5, 2025, 7:58 PM EST
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.79 | 149.00 | 144.76 | 145.49 | 145.49 | -1.91% | 2,091,069 |
| Dec 4, 2025 | 149.26 | 149.80 | 144.22 | 148.32 | 148.32 | -0.63% | 2,794,565 |
| Dec 3, 2025 | 149.77 | 151.43 | 149.10 | 149.26 | 149.26 | 0.30% | 2,079,081 |
| Dec 2, 2025 | 150.96 | 151.46 | 148.75 | 148.81 | 148.81 | -0.86% | 1,652,882 |
| Dec 1, 2025 | 152.54 | 153.95 | 149.19 | 150.10 | 150.10 | -2.21% | 2,043,650 |
| Nov 28, 2025 | 154.11 | 154.56 | 153.22 | 153.50 | 153.50 | -0.56% | 1,531,047 |
| Nov 26, 2025 | 155.74 | 158.12 | 154.02 | 154.37 | 154.37 | -1.80% | 3,290,465 |
| Nov 25, 2025 | 150.78 | 160.27 | 148.00 | 157.20 | 157.20 | 2.34% | 3,659,147 |
| Nov 24, 2025 | 151.90 | 153.60 | 150.47 | 153.60 | 153.60 | 1.55% | 3,757,158 |
| Nov 21, 2025 | 144.47 | 151.76 | 144.47 | 151.25 | 151.25 | 4.27% | 2,463,866 |
| Nov 20, 2025 | 147.16 | 147.36 | 143.95 | 145.06 | 145.06 | 0.46% | 1,443,692 |
| Nov 19, 2025 | 145.49 | 145.49 | 142.76 | 144.40 | 144.40 | 0.39% | 1,848,316 |
| Nov 18, 2025 | 143.24 | 145.29 | 140.24 | 143.84 | 143.84 | -0.47% | 2,330,773 |
| Nov 17, 2025 | 146.37 | 147.04 | 144.05 | 144.52 | 144.52 | -1.57% | 1,445,776 |
| Nov 14, 2025 | 145.32 | 148.00 | 144.50 | 146.82 | 146.82 | -0.05% | 1,302,640 |
| Nov 13, 2025 | 149.44 | 152.10 | 146.52 | 146.89 | 146.89 | -3.06% | 1,940,747 |
| Nov 12, 2025 | 149.91 | 152.67 | 148.78 | 151.52 | 151.52 | 1.41% | 2,064,616 |
| Nov 11, 2025 | 146.91 | 149.98 | 146.78 | 149.42 | 149.42 | 2.09% | 1,218,692 |
| Nov 10, 2025 | 146.93 | 147.88 | 145.10 | 146.36 | 146.36 | -0.26% | 1,310,703 |
| Nov 7, 2025 | 146.52 | 147.12 | 144.58 | 146.74 | 146.74 | -0.51% | 1,027,170 |
| Nov 6, 2025 | 145.79 | 148.01 | 145.10 | 147.49 | 147.49 | 0.49% | 1,285,960 |
| Nov 5, 2025 | 143.15 | 147.49 | 142.46 | 146.77 | 146.77 | 0.47% | 1,664,689 |
| Nov 4, 2025 | 143.50 | 148.71 | 143.50 | 146.08 | 146.08 | 0.96% | 2,176,781 |
| Nov 3, 2025 | 145.07 | 145.58 | 142.53 | 144.69 | 144.69 | -1.14% | 1,785,846 |
| Oct 31, 2025 | 142.78 | 146.99 | 142.60 | 146.36 | 146.36 | 2.09% | 1,487,227 |
| Oct 30, 2025 | 142.93 | 145.27 | 142.21 | 143.36 | 143.36 | 0.11% | 1,519,645 |
| Oct 29, 2025 | 145.52 | 146.05 | 142.87 | 143.20 | 143.20 | -1.82% | 1,902,524 |
| Oct 28, 2025 | 145.74 | 147.27 | 144.63 | 145.85 | 145.85 | -0.50% | 1,470,066 |
| Oct 27, 2025 | 148.28 | 148.65 | 146.52 | 146.59 | 146.59 | -0.97% | 1,187,952 |
| Oct 24, 2025 | 148.12 | 149.12 | 147.53 | 148.03 | 148.03 | 0.39% | 1,135,521 |
| Oct 23, 2025 | 146.30 | 148.33 | 145.60 | 147.46 | 147.46 | 1.09% | 1,210,044 |
| Oct 22, 2025 | 145.28 | 147.74 | 144.46 | 145.87 | 145.87 | 0.13% | 1,495,380 |
| Oct 21, 2025 | 145.30 | 149.50 | 144.27 | 145.68 | 145.68 | 1.87% | 1,658,454 |
| Oct 20, 2025 | 143.00 | 144.63 | 142.27 | 143.00 | 143.00 | 0.76% | 1,580,463 |
| Oct 17, 2025 | 139.76 | 142.24 | 139.02 | 141.92 | 141.92 | 0.58% | 1,506,511 |
| Oct 16, 2025 | 140.84 | 143.33 | 140.26 | 141.10 | 141.10 | 1.04% | 2,180,226 |
| Oct 15, 2025 | 138.68 | 140.22 | 137.35 | 139.65 | 139.65 | 1.17% | 1,692,458 |
| Oct 14, 2025 | 136.27 | 139.92 | 135.54 | 138.04 | 138.04 | -0.14% | 1,142,071 |
| Oct 13, 2025 | 137.85 | 139.84 | 136.76 | 138.23 | 138.23 | 1.18% | 1,481,472 |
| Oct 10, 2025 | 139.66 | 140.58 | 136.29 | 136.62 | 136.62 | -2.49% | 1,968,156 |
| Oct 9, 2025 | 140.28 | 140.94 | 138.48 | 140.11 | 140.11 | -0.50% | 1,149,998 |
| Oct 8, 2025 | 140.36 | 142.44 | 138.97 | 140.81 | 140.81 | 1.62% | 1,698,819 |
| Oct 7, 2025 | 141.86 | 142.27 | 138.44 | 138.56 | 138.56 | -2.15% | 1,444,593 |
| Oct 6, 2025 | 141.51 | 141.94 | 139.90 | 141.61 | 141.61 | -0.02% | 1,538,402 |
| Oct 3, 2025 | 139.00 | 143.09 | 138.86 | 141.64 | 141.64 | 2.12% | 2,345,960 |
| Oct 2, 2025 | 137.55 | 140.64 | 136.90 | 138.70 | 138.70 | 0.09% | 2,228,754 |
| Oct 1, 2025 | 128.34 | 138.98 | 128.19 | 138.58 | 138.58 | 7.97% | 4,333,406 |
| Sep 30, 2025 | 123.42 | 128.39 | 123.01 | 128.35 | 128.35 | 3.72% | 2,417,880 |
| Sep 29, 2025 | 123.76 | 124.23 | 122.57 | 123.75 | 123.50 | 0.29% | 1,486,050 |
| Sep 26, 2025 | 122.05 | 124.05 | 121.55 | 123.39 | 123.14 | 1.23% | 1,167,127 |