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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$33.69$33.75680,900——
2021-12-30$34.26$34.32756,600——
2021-12-29$33.26$33.32508,000——
2021-12-28$34.34$34.40608,200——
2021-12-27$35.88$35.94549,100——
2021-12-23$35.99$36.05425,800——
2021-12-22$35.94$36.00360,400——
2021-12-21$35.51$35.57635,000——
2021-12-20$33.64$33.70798,700——
2021-12-17$35.25$35.311,230,100——
2021-12-16$33.44$33.50924,000——
2021-12-15$34.59$34.65971,600——
2021-12-14$32.68$32.73791,200——
2021-12-13$33.25$33.31748,400——
2021-12-10$35.06$35.12594,200——
2021-12-09$36.03$36.09494,700——
2021-12-08$37.65$37.71702,700——
2021-12-07$36.63$36.691,038,000——
2021-12-06$34.75$34.81684,500——
2021-12-03$34.14$34.20806,300——
2021-12-02$35.24$35.301,026,700——
2021-12-01$34.51$34.57960,600——
2021-11-30$36.71$36.771,211,800——
2021-11-29$36.56$36.62694,600——
2021-11-26$36.70$36.76508,900——
2021-11-24$37.72$37.78542,300——
2021-11-23$36.58$36.64916,000——
2021-11-22$37.78$37.841,259,100——
2021-11-19$39.66$39.73717,200——
2021-11-18$40.82$40.89685,200——
2021-11-17$41.24$41.31890,300——
2021-11-16$44.23$44.30931,800——
2021-11-15$44.72$44.79619,100——
2021-11-12$45.26$45.34662,600——
2021-11-11$43.72$43.75896,200——
2021-11-10$41.83$41.861,268,200——
2021-11-09$45.33$45.36842,200——
2021-11-08$44.78$44.811,045,000——
2021-11-05$42.96$42.991,615,100——
2021-11-04$45.36$45.391,174,100——
2021-11-03$45.94$45.972,594,200——
2021-11-02$51.05$51.091,136,000——
2021-11-01$53.59$53.631,083,000——
2021-10-29$51.60$51.64717,200——
2021-10-28$51.91$51.95521,700——
2021-10-27$50.16$50.20762,700——
2021-10-26$52.83$52.871,011,100——
2021-10-25$54.42$54.461,077,200——
2021-10-22$52.02$52.06927,100——
2021-10-21$51.06$51.102,115,900——
2021-10-20$48.98$49.02792,600——
2021-10-19$48.40$48.441,572,900——
2021-10-18$48.40$48.44786,700——
2021-10-15$48.59$48.631,037,800——
2021-10-14$47.69$47.73965,000——
2021-10-13$45.90$45.93926,600——
2021-10-12$43.46$43.491,009,700——
2021-10-11$41.65$41.68564,400——
2021-10-08$41.44$41.47748,500——
2021-10-07$42.13$42.161,041,800——
2021-10-06$40.65$40.68898,200——
2021-10-05$39.49$39.521,190,300——
2021-10-04$38.17$38.202,225,800——
2021-10-01$41.32$41.351,059,700——
2021-09-30$39.77$39.801,137,100——
2021-09-29$39.57$39.602,123,000——
2021-09-28$43.28$43.312,959,700——
2021-09-27$51.71$51.751,172,100——
2021-09-24$49.73$49.77642,000——
2021-09-23$49.79$49.83906,200——
2021-09-22$48.18$48.221,387,900——
2021-09-21$44.12$44.15716,500——
2021-09-20$43.23$43.261,331,400——
2021-09-17$46.60$46.631,111,900——
2021-09-16$45.42$45.45530,100——
2021-09-15$45.15$45.18509,600——
2021-09-14$44.36$44.39635,300——
2021-09-13$45.97$46.00642,100——
2021-09-10$45.76$45.79601,700——
2021-09-09$46.89$46.92530,100——
2021-09-08$47.01$47.05882,900——
2021-09-07$50.40$50.44820,000——
2021-09-03$49.31$49.35596,000——
2021-09-02$49.58$49.62973,000——
2021-09-01$49.26$49.291,138,600——
2021-08-31$45.85$45.88978,900——
2021-08-30$44.37$44.40551,300——
2021-08-27$45.13$45.16755,300——
2021-08-26$43.56$43.59730,000——
2021-08-25$45.23$45.26898,000——
2021-08-24$44.50$44.53606,800——
2021-08-23$43.96$43.99961,600——
2021-08-20$41.67$41.70641,300——
2021-08-19$40.19$40.221,046,500——
2021-08-18$41.78$41.81846,000——
2021-08-17$42.87$42.90918,500——
2021-08-16$44.02$44.051,438,100——
2021-08-13$49.25$49.291,267,300——
2021-08-12$53.66$53.661,212,600——
2021-08-11$50.26$50.26810,100——
2021-08-10$50.54$50.541,264,700——
2021-08-09$53.18$53.182,121,500——
2021-08-06$49.09$49.091,557,000——
2021-08-05$49.42$49.422,312,400——
2021-08-04$47.27$47.277,292,300——
2021-08-03$34.77$34.77552,600——
2021-08-02$35.29$35.29640,100——
2021-07-30$35.92$35.92587,900——
2021-07-29$36.75$36.75695,600——
2021-07-28$37.24$37.24804,600——
2021-07-27$35.99$35.99835,000——
2021-07-26$37.20$37.20627,000——
2021-07-23$37.37$37.37514,900——
2021-07-22$37.23$37.23605,000——
2021-07-21$37.09$37.09723,100——
2021-07-20$34.78$34.78754,400——
2021-07-19$32.84$32.84848,900——
2021-07-16$32.32$32.32728,800——
2021-07-15$33.38$33.38897,400——
2021-07-14$34.04$34.04803,400——
2021-07-13$36.45$36.45622,900——
2021-07-12$38.21$38.21842,100——
2021-07-09$38.95$38.95682,300——
2021-07-08$38.11$38.111,018,500——
2021-07-07$38.32$38.32814,400——
2021-07-06$39.01$39.01787,600——
2021-07-02$38.08$38.08919,700——
2021-07-01$39.60$39.60861,400——
2021-06-30$38.77$38.772,412,700——
2021-06-29$40.00$40.00896,100——
2021-06-28$40.37$40.37842,700——
2021-06-25$39.20$39.203,069,300——
2021-06-24$39.72$39.721,246,300——
2021-06-23$38.33$38.332,140,900——
2021-06-22$35.63$35.63628,400——
2021-06-21$35.34$35.34729,100——
2021-06-18$34.92$34.921,104,300——
2021-06-17$35.85$35.85904,900——
2021-06-16$34.89$34.89894,200——
2021-06-15$35.04$35.04992,400——
2021-06-14$36.23$36.23939,200——
2021-06-11$35.79$35.79935,100——
2021-06-10$35.29$35.291,784,400——
2021-06-09$39.30$39.301,296,900——
2021-06-08$40.67$40.672,787,200——
2021-06-07$36.56$36.561,795,700——
2021-06-04$33.85$33.85907,300——
2021-06-03$33.47$33.471,327,200——
2021-06-02$33.33$33.331,294,700——
2021-06-01$33.08$33.08864,600——
2021-05-28$32.26$32.26926,400——
2021-05-27$32.69$32.692,004,700——
2021-05-26$31.90$31.902,274,000——
2021-05-25$28.18$28.18819,200——
2021-05-24$28.19$28.19971,900——
2021-05-21$27.76$27.761,175,400——
2021-05-20$28.61$28.611,073,300——
2021-05-19$28.14$28.141,166,000——
2021-05-18$28.16$28.161,640,000——
2021-05-17$26.82$26.821,379,100——
2021-05-14$26.60$26.602,189,200——
2021-05-13$23.37$23.372,051,300——
2021-05-12$24.72$24.721,837,100——
2021-05-11$26.78$26.782,035,500——
2021-05-10$25.85$25.851,935,700——
2021-05-07$28.18$28.181,862,900——
2021-05-06$28.16$28.163,479,100——
2021-05-05$30.79$30.791,610,700——
2021-05-04$31.42$31.421,709,300——
2021-05-03$33.06$33.061,055,800——
2021-04-30$34.36$34.36933,400——
2021-04-29$34.83$34.831,130,300——
2021-04-28$35.84$35.84939,100——
2021-04-27$36.76$36.761,506,300——
2021-04-26$36.96$36.961,406,000——
2021-04-23$34.46$34.46777,700——
2021-04-22$33.52$33.521,839,800——
2021-04-21$34.10$34.101,712,400——
2021-04-20$32.34$32.341,929,500——
2021-04-19$33.95$33.952,266,700——
2021-04-16$36.70$36.701,404,700——
2021-04-15$37.86$37.861,235,400——
2021-04-14$37.32$37.321,873,900——
2021-04-13$38.15$38.152,343,900——
2021-04-12$39.31$39.311,718,000——
2021-04-09$41.80$41.801,441,300——
2021-04-08$43.57$43.571,593,200——
2021-04-07$41.53$41.531,262,400——
2021-04-06$42.92$42.921,482,100——
2021-04-05$42.15$42.151,977,200——
2021-04-01$45.32$45.321,737,000——
2021-03-31$45.55$45.552,193,100——
2021-03-30$43.93$43.931,690,100——
2021-03-29$43.10$43.101,777,200——
2021-03-26$47.94$47.942,231,300——
2021-03-25$45.65$45.651,706,000——
2021-03-24$43.54$43.541,501,000——
2021-03-23$46.29$46.291,903,000——
2021-03-22$51.19$51.191,271,400——
2021-03-19$51.73$51.732,288,500——
2021-03-18$47.73$47.732,946,100——
2021-03-17$55.96$55.963,099,600——
2021-03-16$55.75$55.752,828,100——
2021-03-15$55.79$55.793,212,100——
2021-03-12$52.46$52.462,936,500——
2021-03-11$50.45$50.452,949,300——
2021-03-10$45.90$45.902,408,300——
2021-03-09$45.95$45.953,502,300——
2021-03-08$41.18$41.182,361,900——
2021-03-05$44.11$44.113,925,400——
2021-03-04$45.31$45.313,869,200——
2021-03-03$54.23$54.232,363,200——
2021-03-02$62.69$62.691,428,300——
2021-03-01$65.57$65.571,285,500——
2021-02-26$60.39$60.391,567,700——
2021-02-25$59.60$59.601,843,200——
2021-02-24$65.79$65.791,505,600——
2021-02-23$63.45$63.452,390,300——
2021-02-22$70.31$70.311,275,400——
2021-02-19$71.42$71.421,455,100——
2021-02-18$68.71$68.711,499,600——
2021-02-17$72.91$72.912,415,100——
2021-02-16$79.94$79.943,310,800——
2021-02-12$77.89$77.892,127,000——
2021-02-11$72.92$72.923,288,800——
2021-02-10$68.17$68.175,674,200——
2021-02-09$80.53$80.533,012,000——
2021-02-08$75.10$75.103,271,200——
2021-02-05$67.49$67.491,734,200——
2021-02-04$62.86$62.861,429,800——
2021-02-03$59.51$59.511,521,000——
2021-02-02$59.95$59.951,521,800——
2021-02-01$57.54$57.541,170,600——
2021-01-29$53.29$53.301,364,800——
2021-01-28$53.88$53.881,706,600——
2021-01-27$54.22$54.222,497,400——
2021-01-26$58.88$58.882,471,400——
2021-01-25$54.57$54.572,511,000——
2021-01-22$51.46$51.461,833,800——
2021-01-21$48.87$48.872,332,400——
2021-01-20$46.18$46.184,417,800——
2021-01-19$39.86$39.861,366,600——
2021-01-15$38.99$38.981,294,400——
2021-01-14$38.71$38.711,272,200——
2021-01-13$37.69$37.691,067,400——
2021-01-12$37.75$37.751,289,200——
2021-01-11$36.74$36.742,240,200——
2021-01-08$37.18$37.183,051,600——
2021-01-07$33.04$33.041,990,600——
2021-01-06$30.39$30.382,458,600——
2021-01-05$31.37$31.371,507,800——
2021-01-04$30.70$30.701,698,000——