A
Agilent Tech (A)
NYSE
$168.13+$1.45 (+0.87%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $47.0B
    Market Cap
  • 20.89%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +11.17%
    Low Price$143.12
    High Price$175.21
  • 3 Months
    +24.96%
    Low Price$129.07
    High Price$175.21
  • 1 Year
    +20.89%
    Low Price$109.78
    High Price$175.21
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
172.00
172.57
166.07
166.68
-3.27%
2,787,361
09/30/2026
174.44
176.04
172.27
172.31
-1.55%
2,590,365
09/29/2026
174.49
177.05
173.22
175.03
-0.10%
2,053,880
09/28/2026
170.00
176.02
169.50
175.21
+1.40%
2,194,087
09/25/2026
171.98
172.94
169.43
172.79
-0.03%
2,582,127
09/24/2026
163.95
174.77
163.62
172.84
+4.55%
3,053,448
09/23/2026
166.54
168.94
163.27
165.32
-1.16%
3,238,627
09/22/2026
163.08
167.59
161.04
167.26
+3.29%
3,782,902
09/21/2026
157.87
162.89
157.08
161.94
+3.50%
2,710,410
09/18/2026
156.00
156.73
154.60
156.47
+0.08%
4,852,144
09/17/2026
156.00
156.89
154.03
156.34
+1.72%
2,893,909
09/16/2026
150.83
155.52
150.30
153.69
+2.28%
2,507,727
09/15/2026
147.00
150.96
147.00
150.27
+2.36%
1,682,272
09/14/2026
148.00
148.50
144.65
146.80
-0.09%
1,646,764
09/11/2026
144.48
146.98
143.18
146.93
+2.66%
1,775,558
09/10/2026
142.58
144.15
141.25
143.12
-1.13%
1,521,017
09/09/2026
145.23
146.46
143.75
144.75
-1.43%
1,853,975
09/08/2026
148.02
149.22
145.97
146.85
-2.66%
1,603,188
09/04/2026
148.97
151.59
147.78
150.86
+0.59%
1,825,231
09/03/2026
152.63
154.30
147.81
149.98
-0.93%
2,255,861
09/02/2026
149.05
152.72
147.60
151.39
+0.97%
3,130,819
09/01/2026
153.55
154.59
149.18
149.93
-2.36%
2,715,527
08/31/2026
152.68
154.03
151.64
153.56
-0.18%
2,774,138
08/28/2026
156.02
156.10
152.77
153.84
-2.44%
2,966,163
08/27/2026
159.35
163.75
155.46
157.69
+1.68%
3,202,841
08/26/2026
152.45
155.42
152.44
155.08
+0.20%
3,204,828
08/26/2026
$1.62 Earnings
08/25/2026
153.90
155.16
152.27
154.77
+0.87%
2,425,947
08/24/2026
157.13
157.66
152.17
153.43
-3.50%
3,950,186
08/21/2026
156.50
160.51
155.24
159.00
+1.73%
2,734,683
08/20/2026
153.69
159.94
152.12
156.30
+0.57%
2,830,030
08/19/2026
151.07
156.26
150.00
155.41
+4.70%
3,005,472
08/18/2026
149.19
149.77
147.74
148.44
-0.007%
1,798,435
08/17/2026
147.81
149.12
147.19
148.45
-0.05%
964,635
08/14/2026
148.52
149.46
147.30
148.53
-0.51%
983,112
08/13/2026
149.00
149.58
146.76
149.29
+0.71%
1,026,820
08/12/2026
148.94
149.33
147.33
148.24
-0.84%
1,367,507
08/11/2026
147.69
150.24
147.40
149.49
+0.52%
1,199,337
08/10/2026
146.26
148.82
145.45
148.72
+1.88%
1,751,945
08/07/2026
141.43
146.16
140.85
145.97
+3.28%
1,525,224
08/06/2026
141.58
141.80
139.29
141.34
+0.16%
1,160,420
08/05/2026
140.28
141.46
138.55
141.11
+1.37%
1,265,703
08/04/2026
140.11
141.00
136.66
139.20
-0.43%
1,623,762
08/03/2026
140.29
140.37
137.13
139.80
+1.03%
1,795,431
07/31/2026
138.47
139.50
135.78
138.37
-0.25%
1,721,011
07/30/2026
138.72
139.50
137.23
138.71
-1.13%
1,955,097
07/29/2026
139.20
142.01
139.20
140.30
-0.17%
1,864,816
07/28/2026
139.99
142.42
138.58
140.54
+1.92%
2,276,803
07/27/2026
137.59
139.06
136.14
137.89
-0.49%
1,830,516
07/24/2026
140.46
140.88
138.02
138.57
-0.84%
1,516,453
07/23/2026
139.26
141.95
137.52
139.74
+4.71%
2,935,847
07/22/2026
133.28
135.37
132.15
133.46
+0.45%
2,662,822
07/21/2026
126.39
134.79
125.00
132.86
+2.00%
2,383,955
07/20/2026
131.35
132.83
130.16
130.26
-0.91%
2,470,804
07/17/2026
134.42
135.80
130.94
131.46
-3.41%
4,247,324
07/16/2026
134.69
136.26
133.73
136.10
+1.03%
1,755,098
07/15/2026
136.00
136.91
133.83
134.71
-0.36%
1,909,132
07/14/2026
133.93
135.80
132.89
135.20
+0.87%
1,683,907
07/13/2026
133.04
134.99
132.70
134.04
-0.19%
1,861,395
07/10/2026
133.78
136.34
132.49
134.29
+0.52%
2,175,280
07/09/2026
129.19
133.74
127.87
133.59
+3.50%
2,373,025
07/08/2026
129.09
129.59
127.46
129.07
-1.58%
2,141,150
07/07/2026
131.82
132.79
129.99
131.14
+0.41%
2,456,410
07/06/2026
130.01
131.28
128.05
130.60
-0.07%
1,999,968
07/02/2026
134.11
134.48
130.38
130.69
-2.02%
2,194,238
07/01/2026
132.99
135.71
131.88
133.39
+0.42%
2,575,434
06/30/2026
132.99
133.23
129.70
132.83
+0.19%
2,023,313
06/30/2026
$0.26 Dividend
06/29/2026
137.12
137.12
132.37
132.58
-2.34%
1,987,812
06/26/2026
134.91
137.24
134.72
135.75
+0.37%
3,133,369
06/25/2026
132.45
138.36
132.45
135.25
+2.95%
2,026,935
06/24/2026
128.75
132.47
128.00
131.38
+3.92%
2,538,922
06/23/2026
127.04
128.43
126.27
126.43
+0.14%
3,629,379
06/22/2026
126.45
127.65
125.33
126.25
-0.45%
2,187,147
06/18/2026
125.32
127.32
124.92
126.82
+2.20%
4,334,374
06/17/2026
127.38
128.40
123.46
124.09
-3.12%
2,470,664
06/16/2026
130.73
131.72
128.04
128.09
-1.72%
2,354,602
06/15/2026
130.67
131.92
129.16
130.34
+0.58%
1,530,107
06/12/2026
130.08
130.17
128.05
129.59
+0.22%
2,288,337
06/11/2026
131.20
131.43
127.22
129.30
-1.57%
2,016,404
06/10/2026
135.13
135.61
131.32
131.37
-2.85%
1,991,889
06/09/2026
133.99
137.38
133.99
135.22
+2.10%
2,308,416
06/08/2026
136.15
136.42
132.37
132.44
-2.03%
1,754,666
06/05/2026
137.69
138.73
134.65
135.18
-2.12%
2,201,230
06/04/2026
139.23
140.82
137.31
138.10
+0.71%
2,126,458
06/03/2026
133.96
138.72
133.39
137.14
+1.74%
2,922,753
06/02/2026
133.02
136.13
131.88
134.79
-0.68%
3,020,939
06/01/2026
133.24
136.80
132.62
135.72
+0.33%
2,678,076
05/29/2026
135.99
137.43
132.98
135.27
+0.11%
4,989,567
05/28/2026
132.74
139.08
130.80
135.12
+16.87%
6,512,285
05/27/2026
115.78
118.17
114.80
115.62
+0.66%
2,940,606
05/27/2026
$1.49 Earnings
05/26/2026
114.76
115.54
113.12
114.86
+0.10%
2,839,372
05/22/2026
114.81
116.14
113.46
114.74
+0.15%
2,036,585
05/21/2026
112.37
114.60
110.85
114.57
+0.89%
2,416,791
05/20/2026
110.99
113.61
108.14
113.56
+2.90%
3,018,294
05/19/2026
111.79
113.08
109.99
110.36
-1.37%
3,142,713
05/18/2026
111.73
113.37
110.60
111.89
+0.37%
1,684,901
05/15/2026
112.08
112.87
111.23
111.49
-1.38%
1,413,358
05/14/2026
112.64
115.44
112.48
113.04
+0.46%
1,502,741