MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
A — Agilent Technologies Inc.
NYSEAgilent Technologies Inc.
$166.68
-5.63(-3.27%)
- O
- 172.00
- H
- 172.57
- L
- 166.07
- V
- 2.71M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$166.68
Period Return+66.25%
Period High$177.05
Period Low$99.12
Avg Daily Volume2.07M
Total Trading Days365
A — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $172.00 | $172.57 | $166.07 | $166.68 | $-5.63 | -3.27% | 2,707,920 | $167.97 | $166.07 $172.57 |
| Sep 30, 2026 | $174.44 | $176.04 | $172.27 | $172.31 | $-2.72 | -1.55% | 2,590,366 | $173.30 | $172.27 $176.04 |
| Sep 29, 2026 | $174.49 | $177.05 | $173.22 | $175.03 | $-0.18 | -0.10% | 2,053,880 | $174.93 | $173.22 $177.05 |
| Sep 28, 2026 | $170.00 | $176.02 | $169.50 | $175.21 | +$2.42 | +1.40% | 2,194,086 | $174.83 | $169.50 $176.02 |
| Sep 25, 2026 | $171.98 | $172.94 | $169.43 | $172.79 | $-0.05 | -0.03% | 2,582,125 | $171.97 | $169.43 $172.94 |
| Sep 24, 2026 | $163.95 | $174.77 | $163.62 | $172.84 | +$7.52 | +4.55% | 3,053,448 | $171.82 | $163.62 $174.77 |
| Sep 23, 2026 | $166.54 | $168.94 | $163.27 | $165.32 | $-1.94 | -1.16% | 3,238,627 | $165.59 | $163.27 $168.94 |
| Sep 22, 2026 | $163.08 | $167.59 | $161.04 | $167.26 | +$5.32 | +3.29% | 3,782,901 | $166.34 | $161.04 $167.59 |
| Sep 21, 2026 | $157.87 | $162.89 | $157.08 | $161.94 | +$5.47 | +3.50% | 2,710,410 | $161.49 | $157.08 $162.89 |
| Sep 18, 2026 | $156.00 | $156.73 | $154.60 | $156.47 | +$0.13 | +0.08% | 4,852,144 | $156.28 | $154.60 $156.73 |
| Sep 17, 2026 | $156.00 | $156.89 | $154.03 | $156.34 | +$2.65 | +1.72% | 2,893,910 | $156.18 | $154.03 $156.89 |
| Sep 16, 2026 | $150.83 | $155.52 | $150.30 | $153.69 | +$3.42 | +2.28% | 2,507,727 | $153.47 | $150.30 $155.52 |
| Sep 15, 2026 | $147.00 | $150.96 | $147.00 | $150.27 | +$3.47 | +2.36% | 1,584,968 | $150.08 | $147.00 $150.96 |
| Sep 14, 2026 | $148.00 | $148.50 | $144.65 | $146.80 | $-0.13 | -0.09% | 1,646,715 | $146.24 | $144.65 $148.50 |
| Sep 11, 2026 | $144.48 | $146.98 | $143.18 | $146.93 | +$3.81 | +2.66% | 1,775,558 | $146.22 | $143.18 $146.98 |
| Sep 10, 2026 | $142.58 | $144.15 | $141.25 | $143.12 | $-1.63 | -1.13% | 1,521,016 | $142.94 | $141.25 $144.15 |
| Sep 9, 2026 | $145.23 | $146.46 | $143.75 | $144.75 | $-2.10 | -1.43% | 1,853,974 | $144.94 | $143.75 $146.46 |
| Sep 8, 2026 | $148.02 | $149.22 | $145.97 | $146.85 | $-4.01 | -2.66% | 1,603,236 | $147.13 | $145.97 $149.22 |
| Sep 4, 2026 | $148.97 | $151.59 | $147.78 | $150.86 | +$0.88 | +0.59% | 1,825,450 | $150.41 | $147.78 $151.59 |
| Sep 3, 2026 | $152.63 | $154.30 | $147.81 | $149.98 | $-1.41 | -0.93% | 2,255,861 | $149.88 | $147.81 $154.30 |
| Sep 2, 2026 | $149.05 | $152.72 | $147.60 | $151.39 | +$1.46 | +0.97% | 3,067,323 | $151.13 | $147.60 $152.72 |
| Sep 1, 2026 | $153.55 | $154.59 | $149.18 | $149.93 | $-3.63 | -2.36% | 2,715,528 | $150.58 | $149.18 $154.59 |
| Aug 31, 2026 | $152.68 | $154.03 | $151.64 | $153.56 | $-0.28 | -0.18% | 2,774,139 | $153.33 | $151.64 $154.03 |
| Aug 28, 2026 | $156.02 | $156.10 | $152.77 | $153.84 | $-3.85 | -2.44% | 2,966,271 | $154.25 | $152.77 $156.10 |
| Aug 27, 2026 | $159.35 | $163.75 | $155.46 | $157.69 | +$2.61 | +1.68% | 3,202,841 | $157.82 | $155.46 $163.75 |
| Aug 26, 2026 | $152.45 | $155.42 | $152.44 | $155.08 | +$0.31 | +0.20% | 3,205,248 | $154.20 | $152.44 $155.42 |
| Aug 25, 2026 | $153.90 | $155.16 | $152.27 | $154.77 | +$1.34 | +0.87% | 2,425,946 | $154.53 | $152.27 $155.16 |
| Aug 24, 2026 | $157.13 | $157.66 | $152.17 | $153.43 | $-5.57 | -3.50% | 3,950,287 | $153.92 | $152.17 $157.66 |
| Aug 21, 2026 | $156.50 | $160.51 | $155.24 | $159.00 | +$2.70 | +1.73% | 2,734,752 | $158.71 | $155.24 $160.51 |
| Aug 20, 2026 | $153.69 | $159.94 | $152.12 | $156.30 | +$0.89 | +0.57% | 2,821,409 | $156.90 | $152.12 $159.94 |