Agilent Technologies, Inc. - 0HAV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	149.18	148.14	148.14	149.26	144.81	755
December 03, 2025	149.93	150.38	150.38	151.03	149.6	288
December 02, 2025	150.2	149.52	149.52	151.01	149.38	618
December 01, 2025	150	149.9	149.9	153.41	149.9	446
November 28, 2025	154.62	153.71	153.71	154.62	153.71	5,992
November 26, 2025	160.1	154.48	154.48	161.56	154.48	6,702
November 25, 2025	151	157.88	157.88	160.17	148	4,546
November 24, 2025	152	152.48	152.48	153.22	151.09	2,012
November 21, 2025	145	151.08	151.08	151.08	145	2,524
November 20, 2025	145.61	145.81	145.81	146.93	145.61	170
November 19, 2025	144.29	144.3	144.3	144.61	143.98	242
November 18, 2025	143.45	143.92	143.92	143.99	140.68	889
November 17, 2025	146.37	146.19	146.19	146.37	145.5	11,317
November 14, 2025	146.1	146.94	146.94	147.8	142.03	90,489
November 13, 2025	155	149.33	149.33	155	148.78	1,115
November 12, 2025	149.3	151.75	151.75	153	148.22	1,117
November 11, 2025	147.18	149.46	149.46	149.89	146.76	1,602
November 10, 2025	149.46	146.91	146.91	149.75	145.37	540
November 07, 2025	146.31	145.17	145.17	146.52	145.17	867
November 06, 2025	144.7	147.14	147.14	147.14	144.7	12
November 05, 2025	143.06	145.7	145.7	145.7	142.58	539
November 04, 2025	143.5	146.71	146.71	148.66	143.5	340
November 03, 2025	145.57	143.24	143.24	145.64	143.24	307
October 31, 2025	142.54	146.56	146.56	146.56	142.54	8,315
October 30, 2025	144.41	143.44	143.44	145	142.02	597
October 29, 2025	145.73	143.77	143.77	145.73	143.77	522
October 28, 2025	145.76	146.06	146.17	147.03	145.38	11
October 27, 2025	146.75	147.01	147.01	148.81	146.26	786
October 24, 2025	147.7	148.18	148.18	148.58	147.7	25
October 23, 2025	145	147.58	147.58	147.58	145	284
October 22, 2025	145.28	145.6	145.6	147.18	145.05	1,955
October 21, 2025	145	146.04	146.04	147.84	145	626
October 20, 2025	143	144	144	144.44	142.31	198
October 17, 2025	139.83	141.85	141.85	141.85	139.56	197
October 16, 2025	140.4	143.29	143.29	143.29	140.4	12,746
October 15, 2025	138.27	139.21	139.21	139.6	137.69	455
October 14, 2025	136.27	138.26	138.26	138.26	136.06	303
October 13, 2025	142.8	139.11	139.11	142.8	136.68	306
October 10, 2025	137	137.36	137.36	139.54	137	248
October 09, 2025	140.28	139.52	139.52	140.59	138.76	951
October 08, 2025	139.95	142.3	142.3	142.3	139.95	132
October 07, 2025	140.31	142	142	142	138.93	8,141
October 06, 2025	141.51	141.51	141.51	141.51	140.07	101
October 03, 2025	139.49	141.46	142.15	142.85	138.81	715
October 02, 2025	131.7	138.69	138.69	140.62	131.7	10,592
October 01, 2025	129.21	136.34	136.34	136.63	128.89	2,108
September 30, 2025	123.79	126.86	126.86	127.88	123.79	181
September 29, 2025	123.76	123.32	123.32	123.76	123.32	9
September 26, 2025	122.05	123.09	123.09	123.09	121.85	267
September 25, 2025	124.72	121.14	121.14	124.72	121.14	736
September 24, 2025	125.17	124.37	124.37	125.17	124.37	615
September 23, 2025	126	126.08	126.08	126.84	126	309
September 22, 2025	125.99	125.73	125.73	126.28	124.76	53
September 19, 2025	127.45	126.52	126.52	127.8	126.52	21,506
September 18, 2025	127.5	128.1	128.1	128.1	126.95	214
September 17, 2025	128.58	129.84	129.84	129.86	127.95	205
September 16, 2025	125.61	126.11	126.11	126.59	125.14	254
September 15, 2025	123.99	125.91	125.91	126.29	123.65	205
September 12, 2025	126.45	124.52	124.52	126.45	124.52	1,371
September 11, 2025	125.51	126.49	126.49	126.49	125.51	127

Agilent Technologies, Inc. (0HAV.L) LSE