Agilent Technologies Inc (A) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 141.43 | 146.16 | 140.85 | 145.97 | +3.28% | 1,525,200 |
| 2026-08-06 | 141.58 | 141.80 | 139.29 | 141.34 | +0.16% | 1,160,400 |
| 2026-08-05 | 140.28 | 141.46 | 138.55 | 141.11 | +1.37% | 1,266,400 |
| 2026-08-04 | 140.11 | 141.00 | 136.66 | 139.20 | -0.43% | 1,623,700 |
| 2026-08-03 | 140.29 | 140.37 | 137.13 | 139.80 | +1.03% | 1,795,400 |
| 2026-07-31 | 138.47 | 139.50 | 135.78 | 138.37 | -0.25% | 1,721,100 |
| 2026-07-30 | 138.72 | 139.50 | 137.23 | 138.71 | -1.13% | 1,955,100 |
| 2026-07-29 | 139.20 | 142.01 | 139.20 | 140.30 | -0.17% | 1,864,600 |
| 2026-07-28 | 139.99 | 142.42 | 138.58 | 140.54 | +1.92% | 2,277,100 |
| 2026-07-27 | 137.59 | 139.06 | 136.14 | 137.89 | -0.49% | 1,830,500 |
| 2026-07-24 | 140.46 | 140.88 | 138.02 | 138.57 | -0.84% | 1,516,400 |
| 2026-07-23 | 139.26 | 141.95 | 137.52 | 139.74 | +4.71% | 2,935,800 |
| 2026-07-22 | 133.28 | 135.37 | 132.15 | 133.46 | +0.45% | 2,662,800 |
| 2026-07-21 | 126.39 | 134.78 | 125.00 | 132.86 | +2.00% | 2,383,954 |
| 2026-07-20 | 131.35 | 132.83 | 130.16 | 130.26 | -0.91% | 2,470,803 |
| 2026-07-17 | 134.42 | 135.80 | 130.94 | 131.46 | -3.41% | 4,247,300 |
| 2026-07-16 | 134.69 | 136.26 | 133.73 | 136.10 | +1.03% | 1,752,000 |
| 2026-07-15 | 136.00 | 136.91 | 133.83 | 134.71 | -0.36% | 1,909,000 |
| 2026-07-14 | 133.93 | 135.80 | 132.89 | 135.20 | +0.87% | 1,683,700 |
| 2026-07-13 | 133.04 | 134.99 | 132.70 | 134.04 | -0.19% | 1,861,400 |
| 2026-07-10 | 133.78 | 136.34 | 132.49 | 134.29 | +0.52% | 2,175,300 |
| 2026-07-09 | 129.19 | 133.74 | 127.87 | 133.59 | +3.50% | 2,372,800 |
| 2026-07-08 | 129.09 | 129.59 | 127.46 | 129.07 | -1.58% | 2,141,100 |
| 2026-07-07 | 131.82 | 132.79 | 129.99 | 131.14 | +0.41% | 2,456,400 |
| 2026-07-06 | 130.01 | 131.28 | 128.05 | 130.60 | -0.07% | 1,999,900 |
| 2026-07-02 | 134.11 | 134.48 | 130.38 | 130.69 | -2.02% | 2,194,200 |
| 2026-07-01 | 132.99 | 135.71 | 131.88 | 133.39 | +0.42% | 2,575,400 |
| 2026-06-30 | 132.99 | 133.23 | 129.70 | 132.83 | +0.00% | 2,023,300 |
| 2026-06-29 | 137.38 | 137.38 | 132.62 | 132.83 | -2.34% | 1,921,600 |
| 2026-06-26 | 135.17 | 137.50 | 134.98 | 136.01 | +0.37% | 3,133,300 |
| 2026-06-25 | 132.70 | 138.63 | 132.70 | 135.51 | +2.95% | 2,026,900 |
| 2026-06-24 | 129.00 | 132.72 | 128.25 | 131.63 | +3.92% | 2,538,900 |
| 2026-06-23 | 127.28 | 128.68 | 126.51 | 126.67 | +0.14% | 2,117,600 |
| 2026-06-22 | 126.69 | 127.90 | 125.57 | 126.49 | -0.45% | 2,187,100 |
| 2026-06-18 | 125.56 | 127.56 | 125.17 | 127.06 | +2.20% | 4,334,300 |
| 2026-06-17 | 127.62 | 128.65 | 123.70 | 124.33 | -3.12% | 2,470,700 |
| 2026-06-16 | 130.98 | 131.97 | 128.29 | 128.34 | -1.72% | 2,354,600 |
| 2026-06-15 | 130.92 | 132.17 | 129.41 | 130.59 | +0.58% | 1,530,100 |
| 2026-06-12 | 130.33 | 130.42 | 128.30 | 129.84 | +0.22% | 2,288,100 |
| 2026-06-11 | 131.45 | 131.69 | 127.47 | 129.55 | -1.57% | 2,016,200 |
| 2026-06-10 | 135.39 | 135.87 | 131.57 | 131.62 | -2.85% | 1,991,900 |
| 2026-06-09 | 134.25 | 137.64 | 134.25 | 135.48 | +2.10% | 2,308,300 |
| 2026-06-08 | 136.41 | 136.69 | 132.62 | 132.69 | -2.03% | 1,745,100 |
| 2026-06-05 | 137.95 | 139.00 | 134.91 | 135.44 | -2.12% | 2,201,100 |
| 2026-06-04 | 139.50 | 141.09 | 137.57 | 138.37 | +0.71% | 2,126,400 |
| 2026-06-03 | 134.22 | 138.99 | 133.65 | 137.40 | +1.74% | 2,928,200 |
| 2026-06-02 | 133.28 | 136.40 | 132.13 | 135.05 | -0.68% | 3,021,600 |
| 2026-06-01 | 133.50 | 137.06 | 132.88 | 135.98 | +0.33% | 2,677,900 |
| 2026-05-29 | 136.25 | 137.69 | 133.24 | 135.53 | +0.11% | 4,986,800 |
| 2026-05-28 | 133.00 | 139.35 | 131.05 | 135.38 | +16.87% | 6,511,900 |
| 2026-05-27 | 116.00 | 118.40 | 115.02 | 115.84 | +0.66% | 2,939,100 |
| 2026-05-26 | 114.98 | 115.76 | 113.34 | 115.08 | +0.10% | 2,839,200 |
| 2026-05-22 | 115.03 | 116.36 | 113.68 | 114.96 | +0.15% | 2,036,500 |
| 2026-05-21 | 112.59 | 114.83 | 111.06 | 114.79 | +0.89% | 2,416,800 |
| 2026-05-20 | 111.20 | 113.83 | 108.35 | 113.78 | +2.90% | 3,018,200 |
| 2026-05-19 | 112.01 | 113.30 | 110.20 | 110.57 | -1.37% | 3,142,700 |
| 2026-05-18 | 111.94 | 113.59 | 110.81 | 112.11 | +0.37% | 1,684,900 |
| 2026-05-15 | 112.30 | 113.09 | 111.44 | 111.70 | -1.38% | 1,413,400 |
| 2026-05-14 | 112.86 | 115.66 | 112.70 | 113.26 | +0.46% | 1,503,300 |
| 2026-05-13 | 112.83 | 114.73 | 111.96 | 112.74 | -0.14% | 2,328,800 |
| 2026-05-12 | 111.92 | 113.74 | 111.09 | 112.90 | +1.29% | 1,649,600 |
| 2026-05-11 | 115.81 | 115.85 | 111.43 | 111.46 | -3.60% | 2,179,600 |
| 2026-05-08 | 118.11 | 118.11 | 113.28 | 115.62 | -2.55% | 2,688,900 |
| 2026-05-07 | 117.62 | 119.58 | 117.50 | 118.65 | +0.82% | 2,281,400 |
| 2026-05-06 | 119.81 | 120.28 | 117.23 | 117.69 | +0.14% | 2,734,600 |
| 2026-05-05 | 115.39 | 119.31 | 114.28 | 117.53 | +4.77% | 3,008,255 |
| 2026-05-04 | 113.48 | 114.87 | 111.83 | 112.18 | -2.04% | 1,948,848 |
| 2026-05-01 | 116.13 | 116.28 | 113.84 | 114.52 | -0.89% | 1,272,500 |
| 2026-04-30 | 111.81 | 115.98 | 111.33 | 115.55 | +3.82% | 2,237,000 |
| 2026-04-29 | 114.19 | 115.53 | 110.31 | 111.30 | -3.11% | 2,110,100 |
| 2026-04-28 | 116.23 | 116.64 | 114.10 | 114.87 | -0.65% | 2,079,000 |
| 2026-04-27 | 115.18 | 117.33 | 115.18 | 115.62 | +0.06% | 1,467,300 |
| 2026-04-24 | 114.57 | 116.51 | 114.21 | 115.55 | +0.99% | 1,496,100 |
| 2026-04-23 | 116.50 | 116.79 | 111.98 | 114.42 | -5.02% | 2,620,100 |
| 2026-04-22 | 122.87 | 123.30 | 120.34 | 120.47 | -1.33% | 1,800,900 |
| 2026-04-21 | 121.55 | 124.89 | 120.86 | 122.09 | +0.93% | 1,800,100 |
| 2026-04-20 | 121.07 | 121.32 | 120.11 | 120.96 | -0.75% | 1,252,200 |
| 2026-04-17 | 119.47 | 121.93 | 118.88 | 121.87 | +3.06% | 4,012,300 |
| 2026-04-16 | 120.03 | 121.08 | 117.62 | 118.25 | -1.27% | 1,697,800 |
| 2026-04-15 | 120.40 | 121.81 | 119.15 | 119.77 | -0.51% | 2,035,600 |
| 2026-04-14 | 118.04 | 121.62 | 117.78 | 120.39 | +2.46% | 2,676,900 |
| 2026-04-13 | 114.94 | 117.75 | 114.67 | 117.50 | +2.12% | 1,795,600 |
| 2026-04-10 | 115.45 | 116.83 | 114.53 | 115.06 | -0.29% | 1,033,200 |
| 2026-04-09 | 115.97 | 116.25 | 113.64 | 115.39 | -1.31% | 1,218,700 |
| 2026-04-08 | 115.98 | 118.25 | 115.98 | 116.92 | +2.67% | 1,384,600 |
| 2026-04-07 | 113.94 | 114.55 | 112.90 | 113.88 | -0.84% | 1,625,000 |
| 2026-04-06 | 115.14 | 115.68 | 113.02 | 114.84 | -0.55% | 1,153,700 |
| 2026-04-02 | 113.91 | 117.32 | 112.99 | 115.48 | +0.82% | 1,111,900 |
| 2026-04-01 | 114.01 | 115.72 | 113.85 | 114.54 | +0.49% | 1,555,300 |
| 2026-03-31 | 112.55 | 115.20 | 111.90 | 113.98 | +1.76% | 2,469,400 |
| 2026-03-30 | 111.56 | 112.97 | 111.07 | 112.01 | +1.61% | 1,373,500 |
| 2026-03-27 | 113.53 | 113.74 | 109.90 | 110.24 | -2.86% | 1,269,900 |
| 2026-03-26 | 113.86 | 114.52 | 113.27 | 113.48 | +0.44% | 2,561,800 |
| 2026-03-25 | 115.89 | 116.40 | 111.74 | 112.98 | -1.07% | 1,704,500 |
| 2026-03-24 | 110.59 | 115.24 | 110.03 | 114.20 | +1.95% | 2,076,900 |
| 2026-03-23 | 113.42 | 113.70 | 111.53 | 112.02 | +0.65% | 1,975,900 |
| 2026-03-20 | 111.57 | 112.53 | 110.18 | 111.30 | -0.40% | 4,402,500 |
| 2026-03-19 | 110.67 | 112.59 | 110.49 | 111.75 | +0.22% | 2,759,000 |
| 2026-03-18 | 111.70 | 112.42 | 110.33 | 111.50 | -1.11% | 2,404,400 |
| 2026-03-17 | 112.94 | 114.90 | 112.65 | 112.75 | +0.82% | 2,284,100 |
| 2026-03-16 | 113.18 | 114.07 | 111.43 | 111.83 | +0.29% | 1,462,900 |
| 2026-03-13 | 113.17 | 113.65 | 111.02 | 111.51 | -0.11% | 1,720,500 |
| 2026-03-12 | 113.51 | 114.19 | 110.89 | 111.63 | -3.28% | 2,202,800 |
| 2026-03-11 | 115.58 | 116.67 | 114.14 | 115.42 | -0.01% | 1,547,500 |
| 2026-03-10 | 115.51 | 117.04 | 114.46 | 115.43 | -1.04% | 2,340,100 |
| 2026-03-09 | 113.93 | 116.71 | 113.32 | 116.64 | +1.36% | 3,207,800 |
| 2026-03-06 | 116.66 | 116.77 | 114.91 | 115.07 | -2.57% | 2,517,300 |
| 2026-03-05 | 118.90 | 120.29 | 117.10 | 118.11 | -2.02% | 2,657,400 |
| 2026-03-04 | 119.58 | 121.17 | 119.25 | 120.54 | +1.26% | 2,806,100 |
| 2026-03-03 | 116.64 | 119.10 | 115.00 | 119.04 | +0.74% | 2,770,900 |
| 2026-03-02 | 118.85 | 119.40 | 117.61 | 118.17 | -2.64% | 3,478,000 |
| 2026-02-27 | 119.61 | 121.98 | 119.05 | 121.38 | +0.34% | 4,333,600 |
| 2026-02-26 | 121.89 | 124.41 | 114.49 | 120.97 | -3.01% | 6,096,600 |
| 2026-02-25 | 125.51 | 125.59 | 123.44 | 124.72 | +0.26% | 2,469,300 |
| 2026-02-24 | 124.51 | 125.83 | 123.13 | 124.40 | +0.16% | 2,729,600 |
| 2026-02-23 | 121.83 | 124.26 | 121.68 | 124.20 | +1.06% | 2,359,400 |
| 2026-02-20 | 125.20 | 125.80 | 122.06 | 122.90 | -2.72% | 4,242,900 |
| 2026-02-19 | 126.01 | 126.36 | 123.66 | 126.34 | -0.47% | 1,892,900 |
| 2026-02-18 | 123.64 | 126.99 | 123.05 | 126.94 | +2.48% | 1,370,400 |
| 2026-02-17 | 125.87 | 125.91 | 122.99 | 123.87 | -1.54% | 2,110,500 |
| 2026-02-13 | 125.60 | 127.77 | 125.02 | 125.81 | +0.74% | 1,527,900 |
| 2026-02-12 | 129.00 | 129.00 | 120.99 | 124.88 | -3.12% | 3,440,900 |
| 2026-02-11 | 128.03 | 129.56 | 127.14 | 128.90 | -0.08% | 2,062,400 |
| 2026-02-10 | 128.29 | 129.98 | 127.29 | 129.00 | +1.18% | 2,124,500 |
| 2026-02-09 | 127.79 | 128.00 | 125.68 | 127.50 | -1.61% | 2,233,500 |
| 2026-02-06 | 130.32 | 131.43 | 128.63 | 129.58 | -0.05% | 1,931,000 |
| 2026-02-05 | 132.19 | 133.45 | 129.35 | 129.64 | -2.51% | 1,480,100 |
| 2026-02-04 | 132.31 | 134.87 | 132.31 | 132.98 | +0.64% | 1,958,400 |
| 2026-02-03 | 135.39 | 137.85 | 131.56 | 132.14 | -2.40% | 2,462,900 |
| 2026-02-02 | 132.63 | 135.57 | 132.12 | 135.39 | +1.15% | 1,487,800 |
| 2026-01-30 | 131.94 | 133.94 | 131.08 | 133.85 | +0.44% | 1,808,000 |
| 2026-01-29 | 132.75 | 133.31 | 129.63 | 133.27 | -0.45% | 1,919,100 |
| 2026-01-28 | 135.40 | 135.57 | 133.40 | 133.87 | -1.53% | 1,682,600 |
| 2026-01-27 | 134.49 | 137.09 | 134.06 | 135.95 | +0.22% | 1,422,500 |
| 2026-01-26 | 134.72 | 136.96 | 134.10 | 135.65 | +0.44% | 1,551,900 |
| 2026-01-23 | 138.00 | 138.37 | 133.96 | 135.05 | -2.58% | 1,811,600 |
| 2026-01-22 | 139.30 | 141.19 | 138.43 | 138.63 | -0.82% | 1,453,200 |
| 2026-01-21 | 136.22 | 140.47 | 136.02 | 139.77 | +2.90% | 1,988,100 |
| 2026-01-20 | 138.00 | 138.77 | 134.63 | 135.83 | -2.73% | 3,300,700 |
| 2026-01-16 | 144.20 | 144.88 | 139.49 | 139.64 | -3.58% | 2,603,400 |
| 2026-01-15 | 146.59 | 146.90 | 144.68 | 144.83 | -0.75% | 1,675,000 |
| 2026-01-14 | 146.41 | 148.37 | 145.52 | 145.92 | -0.27% | 1,684,100 |
| 2026-01-13 | 148.57 | 150.10 | 143.14 | 146.32 | -1.13% | 2,593,400 |
| 2026-01-12 | 148.60 | 150.00 | 146.91 | 147.99 | -0.36% | 1,127,900 |
| 2026-01-09 | 147.48 | 150.03 | 147.15 | 148.52 | +1.89% | 1,818,800 |
| 2026-01-08 | 146.74 | 148.74 | 145.37 | 145.76 | -1.39% | 1,728,700 |
| 2026-01-07 | 147.64 | 149.39 | 145.55 | 147.81 | +0.14% | 2,279,000 |
| 2026-01-06 | 142.18 | 148.56 | 142.17 | 147.60 | +3.27% | 2,627,700 |
| 2026-01-05 | 137.67 | 142.97 | 137.66 | 142.93 | +3.61% | 2,981,500 |
| 2026-01-02 | 136.24 | 137.95 | 135.27 | 137.95 | +1.38% | 1,650,600 |
| 2025-12-31 | 137.61 | 137.97 | 136.04 | 136.07 | -1.13% | 950,000 |
| 2025-12-30 | 137.57 | 138.16 | 136.83 | 137.62 | -0.22% | 2,423,100 |
| 2025-12-29 | 138.40 | 139.07 | 137.62 | 137.93 | -0.33% | 1,640,800 |
| 2025-12-26 | 138.50 | 138.63 | 137.87 | 138.39 | +0.05% | 739,300 |
| 2025-12-24 | 138.35 | 138.57 | 137.77 | 138.32 | -0.03% | 509,000 |
| 2025-12-23 | 138.17 | 138.92 | 137.64 | 138.36 | -0.12% | 1,208,700 |
| 2025-12-22 | 137.62 | 139.19 | 137.21 | 138.52 | +0.93% | 2,038,300 |
| 2025-12-19 | 137.21 | 138.27 | 136.43 | 137.24 | +0.25% | 4,959,100 |
| 2025-12-18 | 137.09 | 138.98 | 136.23 | 136.90 | +0.18% | 2,693,900 |
| 2025-12-17 | 138.67 | 139.31 | 136.27 | 136.66 | -1.82% | 2,242,000 |
| 2025-12-16 | 140.48 | 140.51 | 138.04 | 139.19 | -1.00% | 1,798,800 |
| 2025-12-15 | 141.82 | 143.37 | 139.72 | 140.60 | +0.66% | 2,712,100 |
| 2025-12-12 | 142.59 | 142.85 | 139.15 | 139.68 | -2.23% | 1,961,800 |
| 2025-12-11 | 143.57 | 143.88 | 142.14 | 142.87 | -0.42% | 1,226,100 |
| 2025-12-10 | 141.51 | 143.93 | 141.06 | 143.47 | +2.01% | 1,864,000 |
| 2025-12-09 | 142.30 | 142.77 | 140.22 | 140.64 | -1.26% | 2,324,500 |
| 2025-12-08 | 144.82 | 144.82 | 142.18 | 142.44 | -2.10% | 2,195,300 |
| 2025-12-05 | 148.79 | 149.00 | 144.76 | 145.49 | -1.91% | 2,142,100 |
| 2025-12-04 | 149.26 | 149.80 | 144.22 | 148.32 | -0.63% | 2,865,100 |
| 2025-12-03 | 149.77 | 151.43 | 149.10 | 149.26 | +0.30% | 2,163,100 |
| 2025-12-02 | 150.96 | 151.46 | 148.75 | 148.81 | -0.86% | 1,653,000 |
| 2025-12-01 | 152.54 | 153.95 | 149.19 | 150.10 | -2.21% | 2,043,900 |
| 2025-11-28 | 154.11 | 154.56 | 153.22 | 153.50 | -0.56% | 1,531,600 |
| 2025-11-26 | 155.74 | 158.12 | 154.02 | 154.37 | -1.80% | 3,294,300 |
| 2025-11-25 | 150.78 | 160.27 | 148.00 | 157.20 | +2.34% | 3,698,000 |
| 2025-11-24 | 151.90 | 153.60 | 150.47 | 153.60 | +1.55% | 3,984,500 |
| 2025-11-21 | 144.47 | 151.76 | 144.47 | 151.25 | +4.27% | 2,469,000 |
| 2025-11-20 | 147.16 | 147.36 | 143.95 | 145.06 | +0.46% | 1,443,700 |
| 2025-11-19 | 145.49 | 145.49 | 142.76 | 144.40 | +0.39% | 1,848,300 |
| 2025-11-18 | 143.24 | 145.29 | 140.24 | 143.84 | -0.47% | 2,330,800 |
| 2025-11-17 | 146.37 | 147.04 | 144.05 | 144.52 | -1.57% | 1,445,600 |
| 2025-11-14 | 145.32 | 148.00 | 144.50 | 146.82 | -0.05% | 1,302,600 |
| 2025-11-13 | 149.44 | 152.10 | 146.52 | 146.89 | -3.06% | 1,940,700 |
| 2025-11-12 | 149.91 | 152.67 | 148.78 | 151.52 | +1.41% | 2,064,500 |
| 2025-11-11 | 146.91 | 149.98 | 146.78 | 149.42 | +2.09% | 1,218,600 |
| 2025-11-10 | 146.93 | 147.88 | 145.10 | 146.36 | -0.26% | 1,310,500 |
| 2025-11-07 | 146.52 | 147.12 | 144.58 | 146.74 | -0.51% | 1,027,200 |
| 2025-11-06 | 145.79 | 148.01 | 145.10 | 147.49 | +0.49% | 1,286,000 |
| 2025-11-05 | 143.15 | 147.49 | 142.46 | 146.77 | +0.47% | 1,664,700 |
| 2025-11-04 | 143.50 | 148.71 | 143.50 | 146.08 | +0.96% | 2,176,600 |
| 2025-11-03 | 145.07 | 145.58 | 142.53 | 144.69 | -1.14% | 1,785,800 |
| 2025-10-31 | 142.78 | 146.99 | 142.60 | 146.36 | +2.09% | 1,487,200 |
| 2025-10-30 | 142.93 | 145.27 | 142.21 | 143.36 | +0.11% | 1,519,600 |
| 2025-10-29 | 145.52 | 146.05 | 142.87 | 143.20 | -1.82% | 1,902,500 |
| 2025-10-28 | 145.74 | 147.27 | 144.63 | 145.85 | -0.50% | 1,470,100 |
| 2025-10-27 | 148.28 | 148.65 | 146.52 | 146.59 | -0.97% | 1,187,900 |
| 2025-10-24 | 148.12 | 149.12 | 147.53 | 148.03 | +0.39% | 1,135,500 |
| 2025-10-23 | 146.30 | 148.33 | 145.60 | 147.46 | +1.09% | 1,210,000 |
| 2025-10-22 | 145.28 | 147.74 | 144.46 | 145.87 | +0.13% | 1,495,400 |
| 2025-10-21 | 145.30 | 149.50 | 144.27 | 145.68 | +1.87% | 1,658,400 |
| 2025-10-20 | 143.00 | 144.63 | 142.27 | 143.00 | +0.76% | 1,580,500 |
| 2025-10-17 | 139.76 | 142.24 | 139.02 | 141.92 | +0.58% | 1,506,500 |
| 2025-10-16 | 140.84 | 143.32 | 140.26 | 141.10 | +1.04% | 2,180,200 |
| 2025-10-15 | 138.68 | 140.22 | 137.35 | 139.65 | +1.17% | 1,692,500 |
| 2025-10-14 | 136.27 | 139.92 | 135.54 | 138.04 | -0.14% | 1,142,100 |
| 2025-10-13 | 137.85 | 139.84 | 136.76 | 138.23 | +1.18% | 1,481,500 |
| 2025-10-10 | 139.66 | 140.57 | 136.29 | 136.62 | -2.49% | 1,968,200 |
| 2025-10-09 | 140.28 | 140.94 | 138.48 | 140.11 | -0.50% | 1,149,900 |
| 2025-10-08 | 140.36 | 142.44 | 138.97 | 140.81 | +1.62% | 1,698,700 |
| 2025-10-07 | 141.86 | 142.27 | 138.44 | 138.56 | -2.15% | 1,444,600 |
| 2025-10-06 | 141.51 | 141.94 | 139.90 | 141.61 | -0.02% | 1,538,400 |
| 2025-10-03 | 139.00 | 143.09 | 138.85 | 141.64 | +2.12% | 2,346,000 |
| 2025-10-02 | 137.55 | 140.64 | 136.90 | 138.70 | +0.09% | 2,228,800 |
| 2025-10-01 | 128.34 | 138.98 | 128.19 | 138.58 | +7.97% | 4,333,300 |
| 2025-09-30 | 123.42 | 128.39 | 123.01 | 128.35 | +3.72% | 2,417,900 |
| 2025-09-29 | 123.76 | 124.23 | 122.57 | 123.75 | +0.29% | 1,486,100 |
| 2025-09-26 | 122.05 | 124.05 | 121.55 | 123.39 | +1.23% | 1,167,100 |
| 2025-09-25 | 123.66 | 123.66 | 120.78 | 121.89 | -2.00% | 1,411,800 |
| 2025-09-24 | 125.17 | 125.96 | 124.08 | 124.38 | -1.24% | 1,239,900 |
| 2025-09-23 | 126.17 | 126.99 | 125.90 | 125.94 | -0.31% | 1,281,500 |
| 2025-09-22 | 125.50 | 126.62 | 125.17 | 126.33 | +0.01% | 976,700 |
| 2025-09-19 | 128.28 | 128.55 | 126.02 | 126.32 | -1.02% | 2,844,300 |
| 2025-09-18 | 127.76 | 128.54 | 126.76 | 127.62 | +0.71% | 1,513,200 |
| 2025-09-17 | 127.72 | 130.08 | 126.38 | 126.72 | -0.37% | 1,921,700 |
| 2025-09-16 | 125.63 | 127.58 | 125.02 | 127.19 | +1.24% | 1,721,100 |
| 2025-09-15 | 123.99 | 126.41 | 123.70 | 125.63 | +1.94% | 2,084,900 |
| 2025-09-12 | 126.45 | 126.53 | 123.13 | 123.24 | -2.75% | 1,250,800 |
| 2025-09-11 | 125.51 | 127.05 | 124.87 | 126.73 | +2.10% | 1,474,100 |
| 2025-09-10 | 125.92 | 126.72 | 124.01 | 124.12 | -1.69% | 1,669,500 |
| 2025-09-09 | 128.10 | 128.26 | 125.85 | 126.25 | -1.47% | 1,470,300 |
| 2025-09-08 | 127.48 | 128.42 | 126.28 | 128.13 | -0.48% | 2,136,200 |
| 2025-09-05 | 128.72 | 131.00 | 128.39 | 128.75 | +0.21% | 1,633,200 |
| 2025-09-04 | 125.00 | 128.83 | 123.80 | 128.48 | +2.60% | 2,715,400 |
| 2025-09-03 | 124.96 | 125.83 | 123.72 | 125.22 | +0.01% | 2,497,300 |
| 2025-09-02 | 124.88 | 125.52 | 121.80 | 125.21 | -0.36% | 2,412,700 |
| 2025-08-29 | 125.00 | 126.30 | 124.11 | 125.66 | +0.56% | 1,781,200 |
| 2025-08-28 | 118.80 | 125.42 | 118.20 | 124.96 | +5.28% | 3,886,400 |
| 2025-08-27 | 118.50 | 119.20 | 117.51 | 118.69 | +0.33% | 1,698,600 |
| 2025-08-26 | 119.23 | 119.63 | 118.11 | 118.30 | -0.71% | 1,898,200 |
| 2025-08-25 | 121.50 | 121.69 | 118.48 | 119.15 | -2.04% | 1,482,500 |
| 2025-08-22 | 118.27 | 122.41 | 117.47 | 121.63 | +3.82% | 1,291,000 |
| 2025-08-21 | 118.49 | 118.70 | 117.03 | 117.15 | -1.65% | 744,700 |
| 2025-08-20 | 119.87 | 120.46 | 118.28 | 119.11 | -0.83% | 1,431,900 |
| 2025-08-19 | 118.50 | 120.59 | 118.15 | 120.11 | +1.66% | 1,313,500 |
| 2025-08-18 | 119.12 | 119.60 | 118.15 | 118.15 | -0.88% | 1,021,100 |
| 2025-08-15 | 119.61 | 119.96 | 118.49 | 119.20 | +0.28% | 1,238,500 |
| 2025-08-14 | 119.23 | 119.41 | 118.15 | 118.87 | -1.18% | 926,300 |
| 2025-08-13 | 118.06 | 120.40 | 117.86 | 120.29 | +2.53% | 983,500 |
| 2025-08-12 | 114.51 | 117.37 | 114.40 | 117.32 | +2.80% | 917,400 |
| 2025-08-11 | 115.04 | 115.67 | 113.73 | 114.13 | -0.43% | 1,082,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.28%). Worst month: Feb (-7.43%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Agilent Technologies Inc's (A) latest close?
145.97 on 2026-08-07, from the Closelook data lake's daily price record.
What is A's 52-week high and low?
160.27 high and 108.35 low over the trailing 52 weeks, as of 2026-08-07.
What is Agilent Technologies Inc's strongest and weakest month historically?
Historically, A's strongest calendar month has been Nov (average +10.28%) and its weakest Feb (average -7.43%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.