Skip to main content
Agilent Technologies, Inc. (LON:0HAV)
London flag London · Delayed Price · Currency is GBP · Price in USD
145.52
-2.62 (-1.77%)
At close: Dec 5, 2025

Agilent Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025148.79148.79145.52145.52145.52-1.77%362
Dec 4, 2025149.19149.26144.81148.14148.14-1.49%784
Dec 3, 2025149.93151.03149.60150.38150.380.57%180
Dec 2, 2025150.20151.01149.38149.52149.52-0.25%618
Dec 1, 2025150.00153.41149.90149.90149.90-2.48%446
Nov 28, 2025155.32155.32153.60153.71153.71-0.50%5,631
Nov 26, 2025158.86161.56154.36154.48154.48-1.96%6,541
Nov 25, 2025151.00160.17148.00157.57157.573.34%2,359
Nov 24, 2025152.00153.22151.09152.48152.480.93%1,176
Nov 21, 2025145.80151.08145.00151.08151.084.16%2,527
Nov 20, 2025144.48146.93144.00145.05145.050.52%170
Nov 19, 2025144.57144.86142.29144.30144.300.26%165
Nov 18, 2025143.21144.26140.68143.92143.92-0.87%889
Nov 17, 2025149.50149.50145.18145.18145.18-1.20%11,317
Nov 14, 2025146.10147.80142.03146.94146.94-1.60%90,489
Nov 13, 2025155.00155.00148.78149.33149.33-1.59%1,115
Nov 12, 2025149.30153.00148.22151.75151.751.53%1,117
Nov 11, 2025147.18149.89146.76149.46149.461.74%1,602
Nov 10, 2025149.46149.75145.37146.91146.911.20%492
Nov 7, 2025146.31147.05145.17145.17145.17-0.52%875
Nov 6, 2025144.70147.14144.70145.93145.930.16%12
Nov 5, 2025143.06145.91142.58145.70145.70-0.69%539
Nov 4, 2025143.50148.66143.50146.71146.711.69%340
Nov 3, 2025145.58145.64142.68144.27144.27-1.56%307
Oct 31, 2025142.54146.56142.54146.56146.562.17%8,309
Oct 30, 2025142.93145.00142.02143.44143.44-0.23%466
Oct 29, 2025144.99146.17143.66143.77143.77-1.57%367
Oct 28, 2025145.76147.03145.38146.06146.06-0.65%10
Oct 27, 2025149.80149.80146.26147.01147.01-0.79%786
Oct 24, 2025143.64148.58143.64148.18148.180.41%30
Oct 23, 2025145.00147.72145.00147.58147.581.36%284
Oct 22, 2025145.68147.18145.05145.61145.61-0.11%1,955
Oct 21, 2025145.00148.14144.61145.77145.771.34%626
Oct 20, 2025143.05144.53141.88143.84143.841.41%198
Oct 17, 2025139.83141.85139.56141.85141.85-0.52%59
Oct 16, 2025140.40143.29140.40142.59142.592.43%12,746
Oct 15, 2025138.27139.68137.69139.21139.210.69%202
Oct 14, 2025136.27138.26136.06138.26138.26-0.61%110
Oct 13, 2025142.80142.80136.68139.11139.111.27%306
Oct 10, 2025137.00139.54136.80137.36137.36-1.41%248
Oct 9, 2025138.64141.09138.64139.33139.33-2.09%951
Oct 8, 2025139.95142.30139.95142.30142.302.35%132
Oct 7, 2025141.86142.00138.93139.03139.03-1.76%8,141
Oct 6, 2025141.51141.51140.07141.51141.510.03%101
Oct 3, 2025139.49142.85138.81141.46141.462.00%717
Oct 2, 2025136.29140.62131.70138.69138.691.73%10,592
Oct 1, 2025129.21136.64128.89136.34136.347.08%2,047
Sep 30, 2025124.19127.88123.79127.32127.323.24%181
Sep 29, 2025123.76124.04122.73123.32123.070.19%9
Sep 26, 2025123.96125.48121.85123.09122.841.61%267
Sep 25, 2025123.04123.08121.14121.14120.90-2.60%651
Sep 24, 2025125.17125.55124.37124.37124.12-1.35%532
Sep 23, 2025126.00126.84126.00126.08125.830.28%309
Sep 22, 2025125.99126.28124.76125.73125.48-0.57%53
Sep 19, 2025127.45127.80126.45126.45126.20-1.29%7
Sep 18, 2025127.50128.10126.95128.10127.84-1.34%214
Sep 17, 2025127.95129.86127.95129.84129.582.57%205
Sep 16, 2025125.61126.59125.14126.59126.330.53%121
Sep 15, 2025123.99126.29123.65125.91125.661.25%205
Sep 12, 2025126.45126.50124.36124.36124.11-1.68%1,343
Sep 11, 2025125.51126.49125.51126.49126.231.64%72
Sep 10, 2025124.86125.92124.44124.44124.19-1.89%187
Sep 9, 2025126.66128.39126.00126.84126.58-0.70%306
Sep 8, 2025130.60130.60125.68127.74127.48-0.68%184
Sep 5, 2025129.11130.52128.61128.61128.350.84%528
Sep 4, 2025125.00127.54123.89127.54127.292.70%702
Sep 3, 2025125.14125.14123.95124.19123.940.25%402
Sep 2, 2025124.88125.35122.11123.88123.63-1.34%282
Aug 29, 2025125.60126.24124.40125.56125.311.83%115
Aug 28, 2025118.80124.04118.38123.30123.064.23%1,094
Aug 27, 2025118.54119.23117.53118.30118.06-0.26%232
Aug 26, 2025118.93119.77118.25118.61118.37-0.65%98
Aug 25, 2025121.50121.63119.39119.39119.15-1.94%53
Aug 22, 2025119.00121.95118.74121.75121.513.04%161
Aug 21, 2025119.44119.44117.99118.15117.92-0.42%16
Aug 20, 2025119.34119.34118.66118.66118.42-0.97%263
Aug 19, 2025118.66120.00118.24119.82119.580.45%48
Aug 18, 2025118.32119.45118.32119.29119.050.28%485
Aug 15, 2025119.99119.99118.62118.95118.710.29%33
Aug 14, 2025119.50119.92118.41118.61118.37-1.11%114
Aug 13, 2025118.23119.94118.23119.94119.702.82%60
Aug 12, 2025115.07116.65114.75116.65116.422.34%140
Aug 11, 2025116.00116.00113.85113.98113.750.12%154
Aug 8, 2025114.31114.31113.84113.84113.610.25%71
Aug 7, 2025115.00115.00113.41113.56113.330.18%167
Aug 6, 2025114.94114.94112.63113.36113.13-1.58%287
Aug 5, 2025115.11115.26114.53115.18114.940.99%117
Aug 4, 2025112.75114.04112.28114.04113.810.83%213
Aug 1, 2025114.81114.81111.28113.10112.87-4.06%506
Jul 31, 2025116.68117.89116.30117.89117.66-0.88%151
Jul 30, 2025120.24120.55118.68118.94118.70-0.85%221
Jul 29, 2025118.70120.19118.70119.96119.72-0.46%20
Jul 28, 2025118.92120.52118.92120.52120.280.08%901
Jul 25, 2025121.20121.20119.41120.42120.180.03%46
Jul 24, 2025119.98122.66119.98120.39120.140.43%700
Jul 23, 2025120.00120.72117.96119.87119.633.99%244
Jul 22, 2025115.80116.26113.22115.27115.042.05%3,730
Jul 21, 2025113.14113.32111.17112.95112.72-1.10%455
Jul 18, 2025117.00117.05114.17114.21113.98-0.85%495
Jul 17, 2025112.38115.33112.38115.19114.951.43%884