Stockscreener 앱 받기
172.31
1.55%
-2.72
시간 외 거래:
172.31
Agilent Technologies Inc 주식 (A) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $176.0 | $172.3 | $3.77 | 2,590,302.0 | -1.55% |
| 2026-09-29 | $177.1 | $173.2 | $3.83 | 1,906,442.0 | -0.10% |
| 2026-09-28 | $176.0 | $169.5 | $6.52 | 2,140,235.0 | +1.40% |
| 2026-09-25 | $172.9 | $169.4 | $3.51 | 2,576,146.0 | -0.03% |
| 2026-09-24 | $174.8 | $163.6 | $11.15 | 3,028,848.0 | +4.55% |
| 2026-09-23 | $168.9 | $163.3 | $5.67 | 3,234,400.0 | -1.16% |
| 2026-09-22 | $167.6 | $161.0 | $6.56 | 3,782,240.0 | +3.29% |
| 2026-09-21 | $162.9 | $157.1 | $5.81 | 2,645,518.0 | +3.50% |
| 2026-09-18 | $156.7 | $154.6 | $2.13 | 4,849,773.0 | +0.08% |
| 2026-09-17 | $156.9 | $154.0 | $2.86 | 2,674,228.0 | +1.72% |
| 2026-09-16 | $155.5 | $150.3 | $5.22 | 2,507,645.0 | +2.28% |
| 2026-09-15 | $151.0 | $147.0 | $3.96 | 1,585,341.0 | +2.36% |
| 2026-09-14 | $148.5 | $144.7 | $3.85 | 1,646,740.0 | -0.09% |
| 2026-09-11 | $147.0 | $143.2 | $3.79 | 1,775,501.0 | +2.66% |
| 2026-09-10 | $144.1 | $141.2 | $2.90 | 1,521,003.0 | -1.13% |
| 2026-09-09 | $146.5 | $143.8 | $2.71 | 1,843,880.0 | -1.43% |
| 2026-09-08 | $149.2 | $146.0 | $3.25 | 1,603,079.0 | -2.66% |
| 2026-09-04 | $151.6 | $147.8 | $3.81 | 1,808,148.0 | +0.59% |
| 2026-09-03 | $154.3 | $147.8 | $6.48 | 2,197,514.0 | -0.93% |
| 2026-09-02 | $152.7 | $147.6 | $5.12 | 3,077,510.0 | +0.97% |
| 2026-09-01 | $154.6 | $149.2 | $5.41 | 2,711,093.0 | -2.36% |
Agilent Technologies Inc 주식 (A) 연도별 가격 이력
이 심층 분석에서는 Agilent Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 A 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Agilent Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Agilent Technologies Inc 주식 (A) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $177.1 | $141.2 | $35.80 | 54,295,888.0 | +12.21% |
| 2026-08 | $163.8 | $136.7 | $27.09 | 43,507,996.0 | +10.98% |
| 2026-07 | $142.4 | $125.0 | $17.42 | 48,325,035.0 | +4.17% |
| 2026-06 | $141.1 | $123.7 | $17.40 | 48,798,963.0 | -1.99% |
| 2026-05 | $139.3 | $108.3 | $31.00 | 51,911,912.0 | +17.29% |
| 2026-04 | $124.9 | $110.3 | $14.58 | 37,976,829.0 | +1.38% |
| 2026-03 | $121.2 | $109.9 | $11.27 | 51,023,442.0 | -6.10% |
| 2026-02 | $137.8 | $114.5 | $23.36 | 48,271,717.0 | -9.32% |
| 2026-01 | $150.1 | $129.6 | $20.47 | 39,351,253.0 | -1.63% |
Agilent Technologies Inc 주식 (A) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $153.9 | $136.2 | $17.72 | 41,627,995.0 | -10.35% |
| 2025-11 | $160.3 | $140.2 | $20.03 | 37,445,974.0 | +4.88% |
| 2025-10 | $149.5 | $128.2 | $21.31 | 38,976,909.0 | +14.03% |
| 2025-09 | $131.0 | $120.8 | $10.22 | 37,112,044.0 | +2.14% |
| 2025-08 | $126.3 | $111.2 | $15.11 | 29,240,973.0 | +9.45% |
| 2025-07 | $126.4 | $110.8 | $15.69 | 38,978,157.0 | -2.71% |
| 2025-06 | $122.8 | $109.8 | $13.08 | 38,033,370.0 | +5.44% |
| 2025-05 | $117.0 | $104.1 | $12.89 | 48,233,805.0 | +4.01% |
| 2025-04 | $116.5 | $96.43 | $20.03 | 51,675,521.0 | -8.02% |
| 2025-03 | $129.5 | $113.8 | $15.74 | 39,606,406.0 | -8.55% |
| 2025-02 | $150.3 | $125.8 | $24.50 | 31,660,085.0 | -15.58% |
| 2025-01 | $153.8 | $132.8 | $21.09 | 33,643,462.0 | +12.79% |
Agilent Technologies Inc 주식 (A) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $144.9 | $131.6 | $13.28 | 28,788,182.0 | -2.57% |
| 2024-11 | $143.1 | $124.9 | $18.18 | 41,503,337.0 | +5.88% |
| 2024-10 | $148.2 | $129.3 | $18.84 | 28,614,167.0 | -12.24% |
| 2024-09 | $150.1 | $134.2 | $15.83 | 29,628,997.0 | +3.89% |
| 2024-08 | $145.4 | $133.1 | $12.39 | 32,593,681.0 | +1.07% |
| 2024-07 | $144.0 | $124.2 | $19.84 | 35,796,971.0 | +9.08% |
| 2024-06 | $137.7 | $128.4 | $9.32 | 55,095,759.0 | -0.60% |
| 2024-05 | $155.3 | $125.3 | $30.05 | 35,782,905.0 | -4.84% |
| 2024-04 | $147.4 | $128.3 | $19.09 | 26,667,868.0 | -5.82% |
| 2024-03 | $151.6 | $134.7 | $16.91 | 38,446,344.0 | +5.93% |
| 2024-02 | $139.9 | $128.3 | $11.62 | 32,130,818.0 | +5.58% |
| 2024-01 | $140.6 | $126.7 | $13.85 | 30,291,807.0 | -6.42% |
0.05%
0.62%
자본화:
|
볼륨(24시간):