NASDAQ:AGNT | Historical Stock Price | AGNT, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.42$6.49$12.33$23.42$44.50$84.552018-02-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.56$31.561,915,200——
2020-12-30$33.55$33.551,257,400——
2020-12-29$34.07$34.072,295,200——
2020-12-28$33.94$33.942,838,000——
2020-12-24$39.31$39.32834,200——
2020-12-23$39.44$39.441,242,600——
2020-12-22$40.80$40.802,172,400——
2020-12-21$39.85$39.851,719,200——
2020-12-18$38.37$38.372,238,600——
2020-12-17$38.06$38.062,085,400——
2020-12-16$36.04$36.041,872,600——
2020-12-15$36.36$36.361,626,200——
2020-12-14$34.21$34.212,141,200——
2020-12-11$33.52$33.523,531,600——
2020-12-10$30.86$30.861,209,400——
2020-12-09$29.21$29.211,971,800——
2020-12-08$29.33$29.331,842,600——
2020-12-07$29.54$29.541,185,400——
2020-12-04$28.32$28.321,081,600——
2020-12-03$28.42$28.421,560,400——
2020-12-02$26.82$26.821,094,800——
2020-12-01$26.97$26.971,419,600——
2020-11-30$26.67$26.672,104,800——
2020-11-27$27.08$27.081,073,200——
2020-11-25$25.99$25.991,341,800——
2020-11-24$25.01$25.012,263,600——
2020-11-23$25.29$25.282,702,200——
2020-11-20$24.28$24.283,864,000——
2020-11-19$22.74$22.741,795,800——
2020-11-18$21.62$21.621,594,600——
2020-11-17$21.81$21.811,477,400——
2020-11-16$21.61$21.611,182,800——
2020-11-13$21.97$21.971,397,400——
2020-11-12$22.49$22.491,879,200——
2020-11-11$22.25$22.261,571,400——
2020-11-10$20.56$20.562,176,000——
2020-11-09$20.83$20.833,158,000——
2020-11-06$23.81$23.811,373,800——
2020-11-05$24.27$24.271,455,400——
2020-11-04$23.31$23.311,488,800——
2020-11-03$21.61$21.611,025,600——
2020-11-02$20.76$20.771,309,200——
2020-10-30$21.20$21.202,314,600——
2020-10-29$24.05$24.051,608,600——
2020-10-28$22.83$22.841,633,000——
2020-10-27$23.75$23.753,888,000——
2020-10-26$20.76$20.771,338,000——
2020-10-23$22.11$22.111,747,400——
2020-10-22$22.47$22.473,001,800——
2020-10-21$24.03$24.033,028,800——
2020-10-20$27.57$27.571,137,000——
2020-10-19$28.63$28.631,115,000——
2020-10-16$28.49$28.491,659,400——
2020-10-15$30.55$30.551,194,000——
2020-10-14$29.64$29.641,200,400——
2020-10-13$29.72$29.72949,600——
2020-10-12$29.45$29.451,639,400——
2020-10-09$29.50$29.502,132,000——
2020-10-08$27.02$27.021,517,400——
2020-10-07$26.68$26.682,616,600——
2020-10-06$25.58$25.582,392,200——
2020-10-05$25.34$25.344,390,000——
2020-10-02$21.87$21.862,570,600——
2020-10-01$22.82$22.823,592,000——
2020-09-30$20.17$20.171,597,800——
2020-09-29$21.03$21.031,095,400——
2020-09-28$20.93$20.942,236,800——
2020-09-25$19.70$19.70963,600——
2020-09-24$19.18$19.181,331,400——
2020-09-23$18.52$18.521,218,200——
2020-09-22$20.16$20.161,369,400——
2020-09-21$19.75$19.751,459,800——
2020-09-18$19.53$19.522,031,200——
2020-09-17$20.12$20.121,484,200——
2020-09-16$20.82$20.821,537,200——
2020-09-15$20.84$20.841,259,200——
2020-09-14$20.98$20.98994,200——
2020-09-11$21.11$21.111,232,000——
2020-09-10$21.58$21.581,926,400——
2020-09-09$21.95$21.951,783,400——
2020-09-08$19.86$19.862,075,000——
2020-09-04$19.31$19.312,494,000——
2020-09-03$19.50$19.502,725,200——
2020-09-02$22.45$22.452,312,200——
2020-09-01$22.73$22.732,224,600——
2020-08-31$22.24$22.243,078,000——
2020-08-28$20.49$20.481,321,800——
2020-08-27$20.38$20.382,178,200——
2020-08-26$20.37$20.371,880,000——
2020-08-25$20.50$20.502,702,200——
2020-08-24$18.65$18.653,400,600——
2020-08-21$20.26$20.274,125,400——
2020-08-20$20.95$20.944,604,000——
2020-08-19$20.33$20.346,896,000——
2020-08-18$18.75$18.753,739,000——
2020-08-17$16.77$16.774,412,600——
2020-08-14$17.15$17.154,128,000——
2020-08-13$16.80$16.803,737,800——
2020-08-12$15.46$15.452,995,800——
2020-08-11$15.00$14.991,906,600——
2020-08-10$14.66$14.664,144,400——
2020-08-07$14.56$14.562,371,600——
2020-08-06$13.25$13.252,179,000——
2020-08-05$12.08$12.081,709,000——
2020-08-04$11.42$11.411,768,800——
2020-08-03$10.02$10.02722,800——
2020-07-31$9.94$9.94578,200——
2020-07-30$10.31$10.31543,000——
2020-07-29$10.17$10.16763,400——
2020-07-28$9.54$9.53560,200——
2020-07-27$9.64$9.64596,400——
2020-07-24$9.30$9.301,860,800——
2020-07-23$10.45$10.441,152,400——
2020-07-22$10.06$10.051,630,400——
2020-07-21$9.41$9.401,489,800——
2020-07-20$8.84$8.841,735,800——
2020-07-17$8.43$8.42403,200——
2020-07-16$8.22$8.22529,200——
2020-07-15$8.24$8.24586,000——
2020-07-14$7.89$7.89456,600——
2020-07-13$7.59$7.59658,600——
2020-07-10$8.13$8.13877,800——
2020-07-09$8.37$8.37504,200——
2020-07-08$8.40$8.40648,200——
2020-07-07$8.38$8.38647,600——
2020-07-06$8.54$8.54731,200——
2020-07-02$8.37$8.37767,600——
2020-07-01$8.03$8.031,227,600——
2020-06-30$8.53$8.531,129,000——
2020-06-29$8.58$8.581,250,200——
2020-06-26$8.47$8.473,455,800——
2020-06-25$8.08$8.081,282,400——
2020-06-24$7.78$7.781,337,200——
2020-06-23$7.87$7.872,302,800——
2020-06-22$7.33$7.332,094,000——
2020-06-19$6.51$6.511,660,400——
2020-06-18$6.27$6.271,051,000——
2020-06-17$5.98$5.98507,200——
2020-06-16$6.04$6.04491,800——
2020-06-15$5.99$5.99578,400——
2020-06-12$5.83$5.83584,000——
2020-06-11$5.78$5.78775,400——
2020-06-10$5.84$5.84341,400——
2020-06-09$5.96$5.96315,000——
2020-06-08$6.08$6.08856,400——
2020-06-05$5.83$5.83984,400——
2020-06-04$5.96$5.96712,400——
2020-06-03$5.86$5.861,065,400——
2020-06-02$5.40$5.40634,200——
2020-06-01$5.24$5.24771,600——
2020-05-29$5.35$5.34937,400——
2020-05-28$5.07$5.07744,800——
2020-05-27$5.05$5.051,083,400——
2020-05-26$4.69$4.68523,600——
2020-05-22$4.62$4.62455,400——
2020-05-21$4.50$4.50319,200——
2020-05-20$4.62$4.62357,600——
2020-05-19$4.46$4.46332,000——
2020-05-18$4.51$4.51602,200——
2020-05-15$4.19$4.19352,200——
2020-05-14$4.20$4.20361,200——
2020-05-13$4.26$4.26485,800——
2020-05-12$4.44$4.44406,000——
2020-05-11$4.55$4.54358,000——
2020-05-08$4.44$4.44353,400——
2020-05-07$4.42$4.42363,200——
2020-05-06$4.49$4.49391,000——
2020-05-05$4.50$4.50485,400——
2020-05-04$4.37$4.37298,600——
2020-05-01$4.42$4.42413,400——
2020-04-30$4.59$4.59361,600——
2020-04-29$4.77$4.77460,000——
2020-04-28$4.52$4.52375,600——
2020-04-27$4.42$4.42442,800——
2020-04-24$4.23$4.23318,800——
2020-04-23$4.21$4.21364,200——
2020-04-22$4.19$4.19408,800——
2020-04-21$4.13$4.13673,600——
2020-04-20$4.10$4.10488,200——
2020-04-17$4.10$4.09714,600——
2020-04-16$3.88$3.88471,800——
2020-04-15$4.02$4.02470,400——
2020-04-14$4.17$4.17845,200——
2020-04-13$3.93$3.93600,200——
2020-04-09$4.13$4.13681,200——
2020-04-08$4.07$4.07585,400——
2020-04-07$3.97$3.97914,400——
2020-04-06$3.76$3.75604,200——
2020-04-03$3.55$3.54590,800——
2020-04-02$3.82$3.82535,000——
2020-04-01$3.89$3.89520,200——
2020-03-31$4.23$4.23789,200——
2020-03-30$4.13$4.13986,600——
2020-03-27$4.08$4.08331,000——
2020-03-26$4.32$4.32551,600——
2020-03-25$4.13$4.13620,800——
2020-03-24$4.12$4.12728,200——
2020-03-23$3.63$3.63477,200——
2020-03-20$3.67$3.67504,800——
2020-03-19$3.70$3.70963,800——
2020-03-18$3.51$3.51845,400——
2020-03-17$4.75$4.75657,600——
2020-03-16$4.52$4.52848,000——
2020-03-13$5.11$5.11735,600——
2020-03-12$4.53$4.53747,000——
2020-03-11$4.30$4.30464,200——
2020-03-10$4.41$4.41636,200——
2020-03-09$4.23$4.23519,400——
2020-03-06$4.58$4.58458,200——
2020-03-05$4.75$4.75364,200——
2020-03-04$4.99$4.99396,800——
2020-03-03$4.90$4.90535,400——
2020-03-02$4.96$4.96400,000——
2020-02-28$4.78$4.78870,200——
2020-02-27$5.00$5.00550,000——
2020-02-26$5.44$5.44271,000——
2020-02-25$5.45$5.45368,800——
2020-02-24$5.58$5.58376,800——
2020-02-21$5.74$5.73243,000——
2020-02-20$5.71$5.71199,800——
2020-02-19$5.69$5.68205,600——
2020-02-18$5.62$5.61294,200——
2020-02-14$5.66$5.66176,600——
2020-02-13$5.78$5.78282,800——
2020-02-12$5.83$5.83241,600——
2020-02-11$5.64$5.64239,400——
2020-02-10$5.57$5.57262,400——
2020-02-07$5.81$5.81203,000——
2020-02-06$5.87$5.86422,400——
2020-02-05$5.69$5.68369,600——
2020-02-04$5.55$5.54354,200——
2020-02-03$5.50$5.50306,400——
2020-01-31$5.52$5.52227,400——
2020-01-30$5.66$5.66165,200——
2020-01-29$5.77$5.76208,000——
2020-01-28$5.78$5.78206,600——
2020-01-27$5.66$5.66346,600——
2020-01-24$5.68$5.68368,800——
2020-01-23$5.64$5.64247,400——
2020-01-22$5.49$5.48350,400——
2020-01-21$5.34$5.34225,200——
2020-01-17$5.42$5.41184,800——
2020-01-16$5.44$5.44299,800——
2020-01-15$5.37$5.37209,800——
2020-01-14$5.34$5.34292,200——
2020-01-13$5.23$5.22234,600——
2020-01-10$5.09$5.09239,400——
2020-01-09$5.10$5.10224,600——
2020-01-08$5.11$5.11253,800——
2020-01-07$5.23$5.23340,600——
2020-01-06$5.43$5.43253,600——
2020-01-03$5.54$5.54233,800——
2020-01-02$5.55$5.55340,400——